Etiler Gida Ve Ticari Yatirimlar Sanayi Ve Ticaret Anonim Sirketi (IST:ETILR)
Turkey · Delayed Price · Currency is TRY 5.15
+0.08 (1.58%)
At close: Apr 30, 2026
IST:ETILR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 5.10 | 5.40 | 4.85 | 5.15 | 5.15 | 1.58% | 26,087,280 |
| Apr 29, 2026 | 5.28 | 5.52 | 5.07 | 5.07 | 5.07 | -6.11% | 42,708,850 |
| Apr 28, 2026 | 5.45 | 5.83 | 5.23 | 5.40 | 5.40 | 1.31% | 80,247,300 |
| Apr 27, 2026 | 4.85 | 5.33 | 4.85 | 5.33 | 5.33 | 9.90% | 32,768,950 |
| Apr 24, 2026 | 5.17 | 5.27 | 4.80 | 4.85 | 4.85 | -6.19% | 51,854,260 |
| Apr 22, 2026 | 5.60 | 5.87 | 4.93 | 5.17 | 5.17 | -5.48% | 155,193,900 |
| Apr 21, 2026 | 5.27 | 5.47 | 5.22 | 5.47 | 5.47 | 9.84% | 23,781,720 |
| Apr 20, 2026 | 4.72 | 4.98 | 4.60 | 4.98 | 4.98 | 9.93% | 15,189,060 |
| Apr 17, 2026 | 4.30 | 4.65 | 4.09 | 4.53 | 4.53 | 7.09% | 57,480,400 |
| Apr 16, 2026 | 4.00 | 4.25 | 3.93 | 4.23 | 4.23 | 6.02% | 10,240,340 |
| Apr 15, 2026 | 3.94 | 4.07 | 3.93 | 3.99 | 3.99 | 1.53% | 7,994,006 |
| Apr 14, 2026 | 3.98 | 4.05 | 3.93 | 3.93 | 3.93 | -1.26% | 9,678,337 |
| Apr 13, 2026 | 3.96 | 4.00 | 3.86 | 3.98 | 3.98 | 0.51% | 6,502,560 |
| Apr 10, 2026 | 3.91 | 3.99 | 3.90 | 3.96 | 3.96 | 0.76% | 6,252,821 |
| Apr 9, 2026 | 3.98 | 4.00 | 3.91 | 3.93 | 3.93 | -1.01% | 4,586,813 |
| Apr 8, 2026 | 3.96 | 4.06 | 3.96 | 3.97 | 3.97 | 1.02% | 5,940,214 |
| Apr 7, 2026 | 4.06 | 4.09 | 3.86 | 3.93 | 3.93 | -3.20% | 8,498,414 |
| Apr 6, 2026 | 4.13 | 4.23 | 4.02 | 4.06 | 4.06 | -0.25% | 14,254,722 |
| Apr 3, 2026 | 3.93 | 4.15 | 3.90 | 4.07 | 4.07 | 4.09% | 13,067,350 |
| Apr 2, 2026 | 3.88 | 3.96 | 3.86 | 3.91 | 3.91 | -0.76% | 6,022,029 |
| Apr 1, 2026 | 3.94 | 4.07 | 3.88 | 3.94 | 3.94 | -1.50% | 17,090,750 |
| Mar 31, 2026 | 3.83 | 4.09 | 3.78 | 4.00 | 4.00 | 4.44% | 19,124,300 |
| Mar 30, 2026 | 3.81 | 3.86 | 3.71 | 3.83 | 3.83 | 0.52% | 5,602,685 |
| Mar 27, 2026 | 3.78 | 4.07 | 3.73 | 3.81 | 3.81 | 0.26% | 17,715,630 |
| Mar 26, 2026 | 3.75 | 4.00 | 3.70 | 3.80 | 3.80 | 2.15% | 16,396,660 |
| Mar 25, 2026 | 3.79 | 3.85 | 3.70 | 3.72 | 3.72 | -1.59% | 4,198,036 |
| Mar 24, 2026 | 3.88 | 3.95 | 3.77 | 3.78 | 3.78 | -1.82% | 4,179,922 |
| Mar 23, 2026 | 3.86 | 3.87 | 3.67 | 3.85 | 3.85 | -0.26% | 4,349,155 |
| Mar 19, 2026 | 3.87 | 3.87 | 3.82 | 3.86 | 3.86 | - | 871,859 |
| Mar 18, 2026 | 3.89 | 4.03 | 3.84 | 3.86 | 3.86 | -0.77% | 4,626,892 |
| Mar 17, 2026 | 3.87 | 3.93 | 3.87 | 3.89 | 3.89 | 0.52% | 2,267,229 |
| Mar 16, 2026 | 3.90 | 3.93 | 3.87 | 3.87 | 3.87 | -0.77% | 2,592,421 |
| Mar 13, 2026 | 3.91 | 3.92 | 3.84 | 3.90 | 3.90 | - | 3,685,635 |
| Mar 12, 2026 | 4.00 | 4.02 | 3.86 | 3.90 | 3.90 | -2.74% | 8,070,282 |
| Mar 11, 2026 | 4.30 | 4.30 | 3.96 | 4.01 | 4.01 | -2.43% | 10,569,700 |
| Mar 10, 2026 | 3.96 | 4.17 | 3.85 | 4.11 | 4.11 | 7.87% | 13,962,630 |
| Mar 9, 2026 | 3.61 | 3.86 | 3.60 | 3.81 | 3.81 | 2.97% | 5,129,950 |
| Mar 6, 2026 | 3.88 | 3.88 | 3.68 | 3.70 | 3.70 | -3.65% | 2,097,864 |
| Mar 5, 2026 | 3.59 | 3.84 | 3.57 | 3.84 | 3.84 | 6.96% | 6,190,194 |
| Mar 4, 2026 | 3.61 | 3.65 | 3.57 | 3.59 | 3.59 | 0.84% | 3,313,876 |
| Mar 3, 2026 | 3.55 | 3.65 | 3.53 | 3.56 | 3.56 | 0.28% | 3,666,640 |
| Mar 2, 2026 | 3.37 | 3.59 | 3.37 | 3.55 | 3.55 | -5.08% | 5,323,956 |
| Feb 27, 2026 | 3.84 | 3.96 | 3.71 | 3.74 | 3.74 | -2.35% | 6,006,874 |
| Feb 26, 2026 | 3.86 | 3.89 | 3.82 | 3.83 | 3.83 | -0.78% | 2,909,155 |
| Feb 25, 2026 | 3.91 | 3.95 | 3.84 | 3.86 | 3.86 | -2.03% | 4,030,666 |
| Feb 24, 2026 | 3.99 | 3.99 | 3.92 | 3.94 | 3.94 | -1.25% | 3,052,948 |
| Feb 23, 2026 | 4.15 | 4.18 | 3.98 | 3.99 | 3.99 | -0.99% | 3,952,112 |
| Feb 20, 2026 | 4.01 | 4.07 | 3.99 | 4.03 | 4.03 | 1.77% | 2,892,201 |
| Feb 19, 2026 | 4.11 | 4.18 | 3.96 | 3.96 | 3.96 | -4.35% | 5,452,866 |
| Feb 18, 2026 | 4.28 | 4.28 | 4.14 | 4.14 | 4.14 | -3.04% | 6,705,508 |