Etiler Gida Ve Ticari Yatirimlar Sanayi Ve Ticaret Anonim Sirketi (IST:ETILR)
Turkey · Delayed Price · Currency is TRY 5.77
+0.52 (9.90%)
Last updated: Aug 12, 2026, 3:31 PM GMT+3
IST:ETILR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 5.27 | 5.43 | 5.19 | 5.25 | 5.25 | -0.94% | 4,346,697 |
| Aug 10, 2026 | 5.73 | 5.74 | 5.25 | 5.30 | 5.30 | -6.85% | 9,968,358 |
| Aug 7, 2026 | 5.86 | 5.89 | 5.67 | 5.69 | 5.69 | -2.74% | 6,139,332 |
| Aug 6, 2026 | 5.96 | 5.98 | 5.82 | 5.85 | 5.85 | -0.51% | 4,450,694 |
| Aug 5, 2026 | 5.86 | 6.07 | 5.83 | 5.88 | 5.88 | 0.17% | 5,082,905 |
| Aug 4, 2026 | 5.83 | 6.05 | 5.75 | 5.87 | 5.87 | 0.69% | 7,167,402 |
| Aug 3, 2026 | 5.82 | 6.05 | 5.76 | 5.83 | 5.83 | 0.17% | 6,382,975 |
| Jul 31, 2026 | 5.50 | 5.91 | 5.42 | 5.82 | 5.82 | 5.82% | 8,437,277 |
| Jul 30, 2026 | 5.89 | 6.05 | 5.50 | 5.50 | 5.50 | -7.09% | 6,406,928 |
| Jul 29, 2026 | 5.96 | 6.27 | 5.73 | 5.92 | 5.92 | 0.34% | 15,111,790 |
| Jul 28, 2026 | 6.09 | 6.28 | 5.90 | 5.90 | 5.90 | -3.12% | 5,237,150 |
| Jul 27, 2026 | 6.42 | 6.73 | 6.09 | 6.09 | 6.09 | -4.40% | 14,551,721 |
| Jul 24, 2026 | 6.48 | 6.48 | 5.95 | 6.37 | 6.37 | -1.55% | 17,341,937 |
| Jul 23, 2026 | 6.60 | 6.64 | 6.38 | 6.47 | 6.47 | -1.97% | 6,465,221 |
| Jul 22, 2026 | 6.57 | 6.68 | 6.51 | 6.60 | 6.60 | 0.92% | 6,344,114 |
| Jul 21, 2026 | 6.47 | 6.61 | 6.08 | 6.54 | 6.54 | 1.71% | 13,219,341 |
| Jul 20, 2026 | 6.75 | 6.91 | 6.21 | 6.43 | 6.43 | -4.74% | 14,145,185 |
| Jul 17, 2026 | 6.52 | 6.78 | 6.40 | 6.75 | 6.75 | 3.69% | 10,163,207 |
| Jul 16, 2026 | 6.28 | 6.56 | 6.27 | 6.51 | 6.51 | 4.66% | 14,703,540 |
| Jul 14, 2026 | 6.64 | 6.74 | 6.14 | 6.22 | 6.22 | -6.33% | 28,967,333 |
| Jul 13, 2026 | 6.15 | 6.76 | 6.15 | 6.64 | 6.64 | 6.24% | 18,134,311 |
| Jul 10, 2026 | 5.98 | 6.25 | 5.98 | 6.25 | 6.25 | 2.46% | 9,686,888 |
| Jul 9, 2026 | 5.85 | 6.13 | 5.73 | 6.10 | 6.10 | 3.74% | 15,353,915 |
| Jul 8, 2026 | 5.89 | 6.38 | 5.80 | 5.88 | 5.88 | 0.68% | 32,848,261 |
| Jul 7, 2026 | 5.81 | 5.98 | 5.66 | 5.84 | 5.84 | 1.04% | 14,079,311 |
| Jul 6, 2026 | 5.33 | 5.78 | 5.30 | 5.78 | 5.78 | 8.65% | 16,656,564 |
| Jul 3, 2026 | 5.30 | 5.47 | 5.27 | 5.32 | 5.32 | 0.57% | 4,797,006 |
| Jul 2, 2026 | 5.14 | 5.49 | 5.11 | 5.29 | 5.29 | 2.92% | 12,425,322 |
| Jul 1, 2026 | 5.15 | 5.26 | 5.10 | 5.14 | 5.14 | -0.39% | 4,850,058 |
| Jun 30, 2026 | 5.26 | 5.44 | 5.15 | 5.16 | 5.16 | -1.71% | 5,284,479 |
| Jun 29, 2026 | 5.31 | 5.43 | 5.24 | 5.25 | 5.25 | -1.13% | 5,004,514 |
| Jun 26, 2026 | 5.49 | 5.50 | 5.24 | 5.31 | 5.31 | -3.10% | 6,232,544 |
| Jun 25, 2026 | 5.61 | 5.69 | 5.45 | 5.48 | 5.48 | -2.32% | 5,227,022 |
| Jun 24, 2026 | 5.97 | 5.99 | 5.60 | 5.61 | 5.61 | -5.40% | 7,646,713 |
| Jun 23, 2026 | 5.81 | 6.03 | 5.75 | 5.93 | 5.93 | 1.89% | 12,461,611 |
| Jun 22, 2026 | 5.63 | 5.83 | 5.45 | 5.82 | 5.82 | 3.37% | 12,627,724 |
| Jun 19, 2026 | 5.60 | 5.74 | 5.49 | 5.63 | 5.63 | 0.54% | 8,533,052 |
| Jun 18, 2026 | 5.72 | 5.86 | 5.54 | 5.60 | 5.60 | 0.18% | 9,558,899 |
| Jun 17, 2026 | 5.87 | 5.94 | 5.52 | 5.59 | 5.59 | -4.28% | 21,697,510 |
| Jun 16, 2026 | 5.31 | 5.84 | 5.28 | 5.84 | 5.84 | 9.98% | 9,969,088 |
| Jun 15, 2026 | 5.32 | 5.50 | 5.28 | 5.31 | 5.31 | 2.51% | 10,136,000 |
| Jun 12, 2026 | 5.25 | 5.40 | 5.18 | 5.18 | 5.18 | 0.19% | 8,553,133 |
| Jun 11, 2026 | 5.24 | 5.39 | 5.13 | 5.17 | 5.17 | -1.34% | 9,193,192 |
| Jun 10, 2026 | 5.25 | 5.68 | 5.22 | 5.24 | 5.24 | -0.38% | 20,634,770 |
| Jun 9, 2026 | 5.55 | 5.55 | 5.20 | 5.26 | 5.26 | -3.31% | 7,169,304 |
| Jun 8, 2026 | 5.82 | 5.86 | 5.38 | 5.44 | 5.44 | -4.56% | 10,616,343 |
| Jun 5, 2026 | 5.70 | 5.92 | 5.53 | 5.70 | 5.70 | 0.88% | 14,185,680 |
| Jun 4, 2026 | 5.64 | 5.97 | 5.59 | 5.65 | 5.65 | 0.18% | 11,448,990 |
| Jun 3, 2026 | 6.03 | 6.08 | 5.60 | 5.64 | 5.64 | -6.16% | 16,907,220 |
| Jun 2, 2026 | 5.87 | 6.20 | 5.77 | 6.01 | 6.01 | 3.09% | 23,557,480 |