UK markets closed

Elite Naturel Organik Gida Sanayi ve Ticaret A.S. (ELITE.IS)

Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
27.50-0.94 (-3.31%)
At close: 06:08PM TRT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202428.9829.2627.3427.5027.503,000,969
27 Jun 202428.0028.6427.8428.4428.441,192,264
26 Jun 202428.3828.5627.8228.0228.021,408,411
25 Jun 202428.3429.1627.9228.0828.081,539,056
24 Jun 202429.7029.7827.5028.1828.181,667,527
21 Jun 202429.6230.5028.9829.3829.381,860,520
20 Jun 202428.0429.6028.0029.6029.601,975,907
14 Jun 202429.4829.5027.5427.8827.881,973,086
13 Jun 202427.4229.4227.4228.6628.662,157,575
12 Jun 202426.5027.6026.3827.3627.361,865,522
11 Jun 202426.5427.4226.2226.5026.501,882,590
10 Jun 202427.1827.3426.3826.4026.401,198,371
07 Jun 202428.0228.2626.7026.7426.741,359,487
06 Jun 202427.6028.2427.4427.8027.801,515,983
05 Jun 202428.5828.7226.6427.3827.382,760,090
04 Jun 202429.0029.4428.4228.4228.422,048,844
03 Jun 202430.9030.9027.9228.9028.902,587,288
31 May 202430.5231.0230.0230.3830.381,271,761
30 May 202430.0830.5429.8830.3630.361,341,961
29 May 202431.1232.4830.0030.0230.021,800,526
28 May 202431.3631.7630.8031.1031.101,373,848
27 May 202433.7633.8631.0031.3631.362,880,327
24 May 202433.1834.4632.8033.6033.603,295,411
23 May 202433.5034.1431.8832.8032.802,870,973
22 May 202433.8834.6633.3633.5033.502,694,819
21 May 202434.9836.8033.6033.8833.886,599,497
20 May 202438.2038.7036.9037.1837.183,435,219
17 May 202437.3040.1837.3038.1238.127,543,684
16 May 202440.0041.3237.2037.2037.2019,178,406
15 May 202442.3243.8841.3241.3241.3211,127,184
14 May 202445.4046.2044.5045.9045.90623,578
13 May 202446.6447.1244.8045.4045.40827,656
10 May 202447.8047.9446.2646.2646.261,067,996
09 May 202448.2048.5247.1047.4047.40852,128
08 May 202448.8049.1047.8448.1048.10865,437
07 May 202449.8250.1048.2248.8048.801,097,077
06 May 202449.3050.8548.4249.7849.782,658,212
03 May 202450.3050.3048.9049.2449.241,194,283
02 May 202448.0249.8247.9049.4249.421,307,333
30 Apr 202448.8649.2247.7048.0248.02825,536
29 Apr 202450.0550.8547.8048.4048.401,029,451
26 Apr 202450.0050.5048.8049.2649.261,177,971
25 Apr 202447.8250.8047.6649.4649.461,756,844
24 Apr 202448.8450.1047.5447.8247.821,032,285
22 Apr 202449.5250.7548.3048.8448.841,096,783
19 Apr 202447.1449.8646.2249.3049.301,770,339
18 Apr 202448.1248.4246.9647.1447.14724,246
17 Apr 202446.4048.7245.7448.1248.121,265,603
16 Apr 202448.6848.9045.7846.3646.361,099,354
15 Apr 202448.4850.0047.6248.8248.821,083,875
09 Apr 2024------
08 Apr 202446.8249.6046.8249.2049.20783,151
05 Apr 202444.9847.2844.9846.8046.80698,173
04 Apr 202445.5846.0044.6044.9844.98957,593
03 Apr 202447.0047.1045.5045.5045.50781,280
02 Apr 202449.1450.2046.7047.5847.582,075,679
01 Apr 202447.7048.6045.5046.2446.24808,322
29 Mar 202446.0047.9445.9047.7647.76825,028
28 Mar 202445.5447.3045.0445.7445.74992,341
27 Mar 202445.8246.3244.1445.4845.481,179,372
26 Mar 202448.0049.5045.1245.8245.821,771,167
25 Mar 202450.1050.5048.0048.0048.001,072,825
22 Mar 202453.3553.5049.6250.1050.102,143,981
21 Mar 202448.4653.2548.4653.2553.256,681,391
20 Mar 202446.9049.4046.9048.4248.421,033,073
19 Mar 202446.7647.5246.0046.8046.80629,620
18 Mar 202448.6048.7246.3046.5246.521,060,333
15 Mar 202449.3049.7048.5048.5048.50909,983
14 Mar 202449.8050.2048.6849.1049.101,084,008
13 Mar 202448.9051.4048.2049.6849.681,778,410
12 Mar 202449.9250.1548.1248.8848.881,213,146
11 Mar 202452.1052.2049.8249.9249.921,169,315
08 Mar 202451.6052.6550.2050.9550.951,369,362
07 Mar 202450.5552.2550.2051.5051.501,457,932
06 Mar 202452.2552.4049.6649.8049.801,851,063
05 Mar 202454.2054.9052.0052.2552.251,881,633
04 Mar 202456.7056.8554.1054.2054.202,801,637
01 Mar 202455.6058.0055.2056.0556.053,091,492
29 Feb 202454.1555.3553.9054.7054.701,723,465
28 Feb 202454.4057.7053.2054.1554.153,327,402
27 Feb 202457.0057.2554.3054.5054.502,123,118
26 Feb 202454.8558.4054.8556.4056.403,770,004
23 Feb 202456.0556.3054.6054.6054.601,868,386
22 Feb 202455.0557.2554.2556.0056.003,345,396
21 Feb 202457.1557.7054.7055.0055.002,622,114
20 Feb 202456.9057.9556.1556.6556.651,902,550
19 Feb 202458.5559.7056.4057.2057.202,967,049
16 Feb 202461.4061.4058.5558.6558.652,983,433
15 Feb 202465.9565.9560.3060.6060.607,080,666
14 Feb 202458.7063.2557.5063.2563.256,343,342
13 Feb 202459.8060.3057.3557.5057.502,196,679
12 Feb 202460.0560.8058.0059.7059.703,856,091
09 Feb 202461.0064.3559.9560.0060.0010,225,935
08 Feb 202456.9558.5056.1058.5058.501,427,522
07 Feb 202455.8555.9053.2053.2053.202,170,272
06 Feb 202455.1057.4554.4555.3555.352,725,887
05 Feb 202453.1055.2552.7055.0555.052,370,873
02 Feb 202455.1555.9052.9053.3053.301,582,868
01 Feb 202453.8555.9052.5054.1054.103,064,800
31 Jan 202451.5053.5050.8053.2553.251,999,922
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...