Etiler Gida Ve Ticari Yatirimlar Sanayi Ve Ticaret Anonim Sirketi (IST:ETILR)
Turkey
· Delayed Price · Currency is TRY 3.730
+0.030 (0.81%)
Last updated: Mar 9, 2026, 3:26 PM GMT+3
IST:ETILR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.60 | 3.75 | 3.60 | 3.67 | - | -0.81% | 684,730 |
| 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 |
| Feb 17, 2026 | 4.27 | 4.29 | 4.21 | 4.27 | 4.27 | - | 5,408,773 |
| Feb 16, 2026 | 4.16 | 4.33 | 4.16 | 4.27 | 4.27 | 1.91% | 10,140,890 |
| Feb 13, 2026 | 4.22 | 4.26 | 4.18 | 4.19 | 4.19 | -0.24% | 9,000,799 |
| Feb 12, 2026 | 4.15 | 4.20 | 4.13 | 4.20 | 4.20 | 1.45% | 5,891,479 |
| Feb 11, 2026 | 4.21 | 4.29 | 4.11 | 4.14 | 4.14 | -1.43% | 4,795,342 |
| Feb 10, 2026 | 4.08 | 4.33 | 4.07 | 4.20 | 4.20 | 2.69% | 13,099,290 |
| Feb 9, 2026 | 4.06 | 4.13 | 4.06 | 4.09 | 4.09 | 1.24% | 5,379,509 |
| Feb 6, 2026 | 4.09 | 4.10 | 4.00 | 4.04 | 4.04 | -0.49% | 4,897,586 |
| Feb 5, 2026 | 3.99 | 4.06 | 3.95 | 4.06 | 4.06 | 1.75% | 8,699,128 |
| Feb 4, 2026 | 4.02 | 4.09 | 3.98 | 3.99 | 3.99 | -0.25% | 8,149,257 |
| Feb 3, 2026 | 4.12 | 4.19 | 3.99 | 4.00 | 4.00 | -2.68% | 8,651,801 |
| Feb 2, 2026 | 4.09 | 4.32 | 4.00 | 4.11 | 4.11 | 0.24% | 23,491,770 |
| Jan 30, 2026 | 3.96 | 4.34 | 3.92 | 4.10 | 4.10 | 3.80% | 43,727,820 |
| Jan 29, 2026 | 3.96 | 4.01 | 3.94 | 3.95 | 3.95 | -0.25% | 8,504,039 |
| Jan 28, 2026 | 3.88 | 4.03 | 3.87 | 3.96 | 3.96 | 2.06% | 15,361,250 |
| Jan 27, 2026 | 3.95 | 4.00 | 3.88 | 3.88 | 3.88 | -1.77% | 8,006,927 |
| Jan 26, 2026 | 3.96 | 4.02 | 3.92 | 3.95 | 3.95 | - | 8,032,279 |
| Jan 23, 2026 | 3.91 | 4.06 | 3.89 | 3.95 | 3.95 | 1.02% | 9,138,499 |
| Jan 22, 2026 | 3.85 | 3.93 | 3.82 | 3.91 | 3.91 | 2.36% | 6,641,151 |
| Jan 21, 2026 | 3.86 | 3.88 | 3.80 | 3.82 | 3.82 | -1.04% | 4,809,905 |
| Jan 20, 2026 | 3.91 | 3.95 | 3.84 | 3.86 | 3.86 | -1.03% | 4,779,287 |
| Jan 19, 2026 | 3.89 | 3.97 | 3.89 | 3.90 | 3.90 | 0.26% | 5,796,106 |
| Jan 16, 2026 | 3.94 | 3.94 | 3.86 | 3.89 | 3.89 | -0.51% | 4,404,669 |
| Jan 15, 2026 | 3.82 | 4.00 | 3.80 | 3.91 | 3.91 | 2.36% | 8,504,147 |
| Jan 14, 2026 | 3.85 | 3.87 | 3.81 | 3.82 | 3.82 | -0.78% | 4,441,897 |
| Jan 13, 2026 | 3.85 | 3.87 | 3.81 | 3.85 | 3.85 | 0.26% | 5,332,746 |
| Jan 12, 2026 | 3.89 | 3.89 | 3.81 | 3.84 | 3.84 | -0.78% | 6,662,688 |
| Jan 9, 2026 | 3.94 | 3.95 | 3.85 | 3.87 | 3.87 | -2.03% | 9,780,643 |
| Jan 8, 2026 | 3.95 | 4.10 | 3.88 | 3.95 | 3.95 | 1.02% | 19,171,946 |
| Jan 7, 2026 | 3.83 | 4.04 | 3.80 | 3.91 | 3.91 | 2.36% | 22,159,560 |
| Jan 6, 2026 | 3.81 | 3.90 | 3.80 | 3.82 | 3.82 | 0.79% | 7,227,123 |
| Jan 5, 2026 | 3.82 | 3.83 | 3.76 | 3.79 | 3.79 | -0.79% | 6,678,633 |
| Jan 2, 2026 | 3.76 | 3.90 | 3.73 | 3.82 | 3.82 | 2.14% | 19,236,930 |
| Dec 31, 2025 | 3.75 | 3.79 | 3.74 | 3.74 | 3.74 | -0.80% | 7,383,069 |
| Dec 30, 2025 | 3.70 | 4.07 | 3.70 | 3.77 | 3.77 | 1.89% | 32,806,850 |
| Dec 29, 2025 | 3.80 | 3.87 | 3.70 | 3.70 | 3.70 | -2.63% | 7,474,710 |
| Dec 26, 2025 | 3.94 | 3.94 | 3.80 | 3.80 | 3.80 | -2.56% | 9,286,193 |
| Dec 25, 2025 | 3.87 | 4.17 | 3.86 | 3.90 | 3.90 | 1.04% | 18,234,760 |
| Dec 24, 2025 | 3.84 | 3.94 | 3.83 | 3.86 | 3.86 | 0.26% | 9,953,686 |
| Dec 23, 2025 | 3.88 | 3.89 | 3.83 | 3.85 | 3.85 | -0.77% | 4,754,041 |
| Dec 22, 2025 | 3.98 | 3.99 | 3.85 | 3.88 | 3.88 | -1.77% | 6,807,908 |
| Dec 19, 2025 | 3.91 | 4.07 | 3.88 | 3.95 | 3.95 | 0.77% | 14,920,880 |
| Dec 18, 2025 | 4.01 | 4.12 | 3.90 | 3.92 | 3.92 | -1.75% | 9,689,121 |
| Dec 17, 2025 | 4.01 | 4.19 | 3.98 | 3.99 | 3.99 | -0.50% | 16,075,500 |
| Dec 16, 2025 | 4.00 | 4.29 | 3.89 | 4.01 | 4.01 | 1.26% | 54,286,240 |
| Dec 15, 2025 | 4.07 | 4.29 | 3.90 | 3.96 | 3.96 | -2.70% | 23,872,710 |
| Dec 12, 2025 | 4.73 | 4.82 | 4.07 | 4.07 | 4.07 | -9.96% | 89,722,120 |
| Dec 11, 2025 | 4.25 | 4.52 | 4.24 | 4.52 | 4.52 | 9.98% | 20,239,120 |
| Dec 10, 2025 | 3.75 | 4.11 | 3.74 | 4.11 | 4.11 | 9.89% | 17,472,730 |
| Dec 9, 2025 | 3.72 | 3.77 | 3.69 | 3.74 | 3.74 | 0.81% | 2,287,503 |
| Dec 8, 2025 | 3.71 | 3.76 | 3.68 | 3.71 | 3.71 | 0.27% | 3,666,813 |
| Dec 5, 2025 | 3.75 | 3.76 | 3.67 | 3.70 | 3.70 | -1.33% | 4,548,378 |
| Dec 4, 2025 | 3.79 | 3.85 | 3.72 | 3.75 | 3.75 | -1.06% | 3,913,562 |
| Dec 3, 2025 | 3.84 | 3.88 | 3.79 | 3.79 | 3.79 | -1.30% | 3,082,562 |
| Dec 2, 2025 | 3.85 | 3.89 | 3.82 | 3.84 | 3.84 | 0.26% | 3,081,785 |
| Dec 1, 2025 | 3.76 | 3.86 | 3.75 | 3.83 | 3.83 | 2.13% | 3,988,296 |
| Nov 28, 2025 | 3.81 | 3.87 | 3.71 | 3.75 | 3.75 | -1.32% | 10,494,340 |
| Nov 27, 2025 | 3.84 | 3.89 | 3.80 | 3.80 | 3.80 | -0.78% | 2,802,365 |
| Nov 26, 2025 | 3.91 | 3.92 | 3.83 | 3.83 | 3.83 | -2.30% | 4,139,150 |
| Nov 25, 2025 | 4.02 | 4.05 | 3.89 | 3.92 | 3.92 | -2.49% | 6,953,884 |
| Nov 24, 2025 | 4.05 | 4.09 | 4.00 | 4.02 | 4.02 | -0.74% | 4,523,998 |
| Nov 21, 2025 | 4.06 | 4.09 | 4.00 | 4.05 | 4.05 | -0.25% | 4,356,172 |
| Nov 20, 2025 | 4.08 | 4.13 | 4.03 | 4.06 | 4.06 | -0.25% | 7,385,568 |
| Nov 19, 2025 | 4.08 | 4.12 | 4.06 | 4.07 | 4.07 | - | 4,474,506 |
| Nov 18, 2025 | 4.13 | 4.14 | 4.06 | 4.07 | 4.07 | -1.21% | 4,297,574 |
| Nov 17, 2025 | 4.06 | 4.17 | 4.06 | 4.12 | 4.12 | 1.98% | 5,908,547 |
| Nov 14, 2025 | 4.06 | 4.07 | 3.99 | 4.04 | 4.04 | -0.49% | 4,414,484 |
| Nov 13, 2025 | 4.09 | 4.11 | 4.05 | 4.06 | 4.06 | -0.49% | 3,898,090 |
| Nov 12, 2025 | 4.16 | 4.22 | 4.05 | 4.08 | 4.08 | -0.97% | 10,002,100 |
| Nov 11, 2025 | 4.34 | 4.34 | 4.10 | 4.12 | 4.12 | -4.19% | 9,078,251 |
| Nov 10, 2025 | 4.39 | 4.46 | 4.30 | 4.30 | 4.30 | -2.05% | 6,209,816 |
| Nov 7, 2025 | 4.51 | 4.54 | 4.39 | 4.39 | 4.39 | -2.66% | 7,697,408 |
| Nov 6, 2025 | 4.68 | 4.68 | 4.51 | 4.51 | 4.51 | -2.38% | 7,042,733 |
| Nov 5, 2025 | 4.68 | 4.74 | 4.61 | 4.62 | 4.62 | -0.86% | 14,325,210 |
| Nov 4, 2025 | 4.76 | 4.84 | 4.55 | 4.66 | 4.66 | -1.89% | 21,160,380 |
| Nov 3, 2025 | 4.58 | 4.86 | 4.51 | 4.75 | 4.75 | 3.71% | 46,854,810 |
| Oct 31, 2025 | 4.53 | 4.70 | 4.48 | 4.58 | 4.58 | 2.23% | 40,015,300 |
| Oct 30, 2025 | 4.24 | 4.53 | 4.24 | 4.48 | 4.48 | 5.41% | 28,932,350 |
| Oct 28, 2025 | 4.27 | 4.31 | 4.23 | 4.25 | 4.25 | - | 2,725,708 |
| Oct 27, 2025 | 4.31 | 4.35 | 4.24 | 4.25 | 4.25 | -1.39% | 5,798,202 |
| Oct 24, 2025 | 4.23 | 4.32 | 4.22 | 4.31 | 4.31 | 2.13% | 9,157,663 |
| Oct 23, 2025 | 4.23 | 4.32 | 4.21 | 4.22 | 4.22 | - | 4,222,317 |
| Oct 22, 2025 | 4.28 | 4.44 | 4.18 | 4.22 | 4.22 | -1.63% | 10,807,150 |
| Oct 21, 2025 | 4.40 | 4.43 | 4.29 | 4.29 | 4.29 | -2.05% | 9,143,561 |
| Oct 20, 2025 | 4.18 | 4.46 | 4.13 | 4.38 | 4.38 | 5.04% | 18,490,090 |
| Oct 17, 2025 | 4.14 | 4.25 | 3.99 | 4.17 | 4.17 | 0.72% | 11,708,250 |