Stock listing
BIST:ETILR Etiler Gida ve Ticari Yatirimlar Sanayi ve Ticaret A.S. Hisse
Follow Etiler Gida ve Ticari Yatirimlar Sanayi ve Ticaret A.S. into a list and get an email when it puts out news.
Share price · BIST:ETILR
7.31 TRY +0.22 (+3.1%)
Close on Oct 20, 2026
- Day range
- 6.98 – 7.32 TRYOct 20, 2026
- Volume
- 5.39M sharesOct 20, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · BIST:ETILR · TRY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 7.31 | +0.22 | +3.1% | 7.10 | 7.32 | 6.98 | 5,386,180 | |
| 7.09 | +0.02 | +0.3% | 7.20 | 7.20 | 6.98 | 3,843,913 | |
| 7.07 | +0.02 | +0.3% | 7.05 | 7.09 | 6.80 | 4,936,986 | |
| 7.05 | +0.05 | +0.7% | 7.13 | 7.31 | 6.83 | 8,443,343 | |
| 7.00 | -0.10 | -1.4% | 7.17 | 7.50 | 7.00 | 7,265,427 | |
| 7.10 | +0.03 | +0.4% | 7.20 | 7.20 | 6.97 | 2,558,850 | |
| 7.07 | -0.30 | -4.1% | 7.39 | 7.39 | 7.07 | 2,937,833 | |
| 7.37 | +0.12 | +1.7% | 7.44 | 7.49 | 7.25 | 3,620,142 | |
| 7.25 | +0.15 | +2.1% | 7.25 | 7.45 | 7.11 | 4,122,063 | |
| 7.10 | -0.35 | -4.7% | 7.58 | 7.58 | 6.98 | 4,599,472 | |
| 7.45 | -0.13 | -1.7% | 7.50 | 7.67 | 7.44 | 3,442,508 | |
| 7.58 | -0.07 | -0.9% | 7.85 | 7.87 | 7.35 | 6,564,444 | |
| 7.65 | 0.00 | 0.0% | 7.65 | 7.88 | 7.47 | 9,150,493 | |
| 7.65 | +0.41 | +5.7% | 7.23 | 7.66 | 7.00 | 11,047,654 | |
| 7.24 | -0.37 | -4.9% | 7.59 | 7.73 | 6.96 | 15,099,666 | |
| 7.61 | +0.21 | +2.8% | 7.44 | 7.67 | 7.07 | 22,086,415 | |
| 7.40 | +0.67 | +10.0% | 6.87 | 7.40 | 6.86 | 27,515,877 | |
| 6.73 | +0.61 | +10.0% | 6.30 | 6.73 | 6.19 | 13,184,131 | |
| 6.12 | -0.17 | -2.7% | 6.31 | 6.54 | 6.12 | 8,897,824 | |
| 6.29 | +0.39 | +6.6% | 6.45 | 6.49 | 6.02 | 8,896,082 | |
| 5.90 | +0.10 | +1.7% | 5.80 | 6.11 | 5.69 | 6,412,651 | |
| 5.80 | +0.25 | +4.5% | 5.55 | 5.95 | 5.03 | 9,656,597 | |
| 5.55 | -0.20 | -3.5% | 5.73 | 5.73 | 5.30 | 6,553,599 | |
| 5.75 | -0.19 | -3.2% | 5.90 | 6.17 | 5.65 | 7,840,456 | |
| 5.94 | -0.06 | -1.0% | 6.02 | 6.11 | 5.59 | 9,712,037 | |
| 6.00 | -0.48 | -7.4% | 6.47 | 6.52 | 5.97 | 6,306,943 | |
| 6.48 | +0.13 | +2.0% | 6.39 | 6.77 | 6.35 | 10,438,722 | |
| 6.35 | -0.15 | -2.3% | 6.51 | 6.60 | 6.29 | 7,929,244 | |
| 6.50 | +0.49 | +8.2% | 5.96 | 6.60 | 5.92 | 20,225,354 | |
| 6.01 | -0.51 | -7.8% | 6.52 | 6.53 | 6.01 | 12,468,863 | |
| 6.52 | +0.34 | +5.5% | 6.21 | 6.53 | 6.02 | 10,751,219 | |
| 6.18 | +0.49 | +8.6% | 5.70 | 6.25 | 5.48 | 14,591,561 | |
| 5.69 | +0.28 | +5.2% | 5.42 | 5.84 | 5.30 | 8,720,384 | |
| 5.41 | -0.17 | -3.0% | 5.65 | 5.68 | 5.38 | 3,410,379 | |
| 5.58 | +0.08 | +1.5% | 5.54 | 5.69 | 5.37 | 3,550,788 | |
| 5.50 | -0.13 | -2.3% | 5.57 | 5.75 | 5.49 | 3,249,717 | |
| 5.63 | -0.15 | -2.6% | 5.78 | 5.81 | 5.57 | 5,777,536 | |
| 5.78 | -0.15 | -2.5% | 6.15 | 6.30 | 5.77 | 9,691,597 | |
| 5.93 | -0.27 | -4.4% | 6.15 | 6.16 | 5.89 | 9,265,063 | |
| 6.20 | -0.20 | -3.1% | 6.40 | 6.46 | 6.19 | 5,650,817 | |
| 6.40 | +0.10 | +1.6% | 6.30 | 6.52 | 6.20 | 5,588,773 | |
| 6.30 | +0.12 | +1.9% | 6.18 | 6.38 | 6.09 | 8,310,987 | |
| 6.18 | 0.00 | 0.0% | 6.16 | 6.26 | 6.14 | 3,211,456 | |
| 6.18 | +0.10 | +1.6% | 6.09 | 6.25 | 6.01 | 7,147,467 | |
| 6.08 | 0.00 | 0.0% | 6.12 | 6.17 | 5.99 | 5,116,278 | |
| 6.08 | -0.22 | -3.5% | 6.30 | 6.30 | 5.99 | 8,161,552 | |
| 6.30 | +0.20 | +3.3% | 6.22 | 6.30 | 6.09 | 3,686,178 | |
| 6.10 | +0.10 | +1.7% | 6.00 | 6.18 | 5.96 | 5,956,416 | |
| 6.00 | +0.23 | +4.0% | 6.02 | 6.21 | 5.72 | 21,691,162 | |
| 5.77 | +0.52 | +9.9% | 5.26 | 5.77 | 5.23 | 7,397,905 | |
| 5.25 | -0.05 | -0.9% | 5.27 | 5.43 | 5.19 | 4,346,697 | |
| 5.30 | -0.39 | -6.9% | 5.73 | 5.74 | 5.25 | 9,968,358 | |
| 5.69 | -0.16 | -2.7% | 5.86 | 5.89 | 5.67 | 6,139,332 | |
| 5.85 | -0.03 | -0.5% | 5.96 | 5.98 | 5.82 | 4,450,694 | |
| 5.88 | +0.01 | +0.2% | 5.86 | 6.07 | 5.83 | 5,082,905 | |
| 5.87 | +0.04 | +0.7% | 5.83 | 6.05 | 5.75 | 7,167,402 | |
| 5.83 | +0.01 | +0.2% | 5.82 | 6.05 | 5.76 | 6,382,975 | |
| 5.82 | +0.32 | +5.8% | 5.50 | 5.91 | 5.42 | 8,437,277 | |
| 5.50 | -0.42 | -7.1% | 5.89 | 6.05 | 5.50 | 6,406,928 | |
| 5.92 | +0.02 | +0.3% | 5.96 | 6.27 | 5.73 | 15,111,790 | |
| 5.90 | -0.19 | -3.1% | 6.09 | 6.28 | 5.90 | 5,237,150 | |
| 6.09 | -0.28 | -4.4% | 6.42 | 6.73 | 6.09 | 14,551,721 | |
| 6.37 | -0.10 | -1.5% | 6.48 | 6.48 | 5.95 | 17,341,937 | |
| 6.47 | -0.13 | -2.0% | 6.60 | 6.64 | 6.38 | 6,465,221 | |
| 6.60 | +0.06 | +0.9% | 6.57 | 6.68 | 6.51 | 6,344,114 | |
| 6.54 | +0.11 | +1.7% | 6.47 | 6.61 | 6.08 | 13,219,341 | |
| 6.43 | -0.32 | -4.7% | 6.75 | 6.91 | 6.21 | 14,145,185 |
- Ticker
- BIST:ETILR
- Asset type
- Stock
- Exchange
- BIST
- Currency
- TRY
Log in to ask 6ix AI your own questions about Etiler Gida ve Ticari Yatirimlar Sanayi ve Ticaret A.S.