Ensari Sinai Yatirimlar Anonim Sirketi (IST:ENSRI)
Turkey
· Delayed Price · Currency is TRY 68.75
+2.65 (4.01%)
At close: Dec 4, 2025
IST:ENSRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 64.10 | 70.40 | 62.60 | 68.75 | 68.75 | 4.01% | 3,044,531 |
| Dec 3, 2025 | 65.15 | 71.15 | 65.15 | 66.10 | 66.10 | -1.64% | 2,133,334 |
| Dec 2, 2025 | 63.15 | 77.15 | 63.15 | 67.20 | 67.20 | -4.21% | 16,473,140 |
| Dec 1, 2025 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | -9.95% | 133,911 |
| Nov 28, 2025 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | -9.99% | 185,356 |
| Nov 27, 2025 | 86.55 | 86.70 | 86.55 | 86.55 | 86.55 | -9.98% | 278,205 |
| Nov 26, 2025 | 106.80 | 108.70 | 96.15 | 96.15 | 96.15 | -9.97% | 428,406 |
| Nov 25, 2025 | 111.90 | 114.00 | 106.50 | 106.80 | 106.80 | -4.56% | 402,402 |
| Nov 24, 2025 | 109.10 | 116.10 | 108.00 | 111.90 | 111.90 | 2.38% | 549,467 |
| Nov 21, 2025 | 113.00 | 113.40 | 108.00 | 109.30 | 109.30 | -0.64% | 512,449 |
| Nov 20, 2025 | 112.00 | 112.00 | 108.20 | 110.00 | 110.00 | -1.79% | 219,693 |
| Nov 19, 2025 | 109.00 | 114.50 | 108.00 | 112.00 | 112.00 | - | 415,974 |
| Nov 18, 2025 | 115.90 | 115.90 | 112.00 | 112.00 | 112.00 | -0.18% | 291,980 |
| Nov 17, 2025 | 108.80 | 115.90 | 108.60 | 112.20 | 112.20 | 2.94% | 419,217 |
| Nov 14, 2025 | 109.00 | 111.90 | 105.50 | 109.00 | 109.00 | 0.74% | 236,811 |
| Nov 13, 2025 | 115.50 | 115.50 | 107.80 | 108.20 | 108.20 | -5.09% | 520,378 |
| Nov 12, 2025 | 112.30 | 117.80 | 109.20 | 114.00 | 114.00 | 0.88% | 217,592 |
| Nov 11, 2025 | 116.80 | 121.40 | 111.00 | 113.00 | 113.00 | -4.24% | 400,837 |
| Nov 10, 2025 | 111.00 | 122.10 | 106.50 | 118.00 | 118.00 | 6.31% | 497,990 |
| Nov 7, 2025 | 114.80 | 114.80 | 109.30 | 111.00 | 111.00 | -3.48% | 432,815 |
| Nov 6, 2025 | 113.00 | 117.30 | 112.00 | 115.00 | 115.00 | - | 207,439 |
| Nov 5, 2025 | 113.00 | 115.70 | 112.00 | 115.00 | 115.00 | 1.32% | 186,368 |
| Nov 4, 2025 | 114.00 | 115.40 | 111.10 | 113.50 | 113.50 | -0.44% | 226,261 |
| Nov 3, 2025 | 117.00 | 117.20 | 114.00 | 114.00 | 114.00 | -2.56% | 130,964 |
| Oct 31, 2025 | 118.00 | 118.00 | 113.00 | 117.00 | 117.00 | 0.60% | 185,868 |
| Oct 30, 2025 | 116.10 | 119.50 | 113.40 | 116.30 | 116.30 | -2.92% | 336,933 |
| Oct 28, 2025 | 124.00 | 125.50 | 118.90 | 119.80 | 119.80 | -3.39% | 135,314 |
| Oct 27, 2025 | 118.00 | 125.00 | 115.40 | 124.00 | 124.00 | 5.35% | 357,158 |
| Oct 24, 2025 | 113.60 | 118.30 | 112.40 | 117.70 | 117.70 | 3.06% | 249,216 |
| Oct 23, 2025 | 115.00 | 123.80 | 114.00 | 114.20 | 114.20 | -0.44% | 468,815 |
| Oct 22, 2025 | 103.00 | 114.70 | 101.60 | 114.70 | 114.70 | 9.97% | 519,210 |
| Oct 21, 2025 | 102.00 | 107.00 | 101.50 | 104.30 | 104.30 | 2.25% | 210,912 |
| Oct 20, 2025 | 96.00 | 104.40 | 95.60 | 102.00 | 102.00 | 6.25% | 470,358 |
| Oct 17, 2025 | 96.05 | 98.95 | 94.15 | 96.00 | 96.00 | -0.05% | 443,220 |
| Oct 16, 2025 | 96.95 | 102.00 | 93.30 | 96.05 | 96.05 | -3.71% | 754,388 |
| Oct 15, 2025 | 94.90 | 105.40 | 94.90 | 99.75 | 99.75 | -5.36% | 1,815,387 |
| Oct 14, 2025 | 117.00 | 122.90 | 105.40 | 105.40 | 105.40 | -9.99% | 2,184,408 |
| Oct 13, 2025 | 107.60 | 118.30 | 107.30 | 117.10 | 117.10 | 8.83% | 3,053,779 |
| Oct 10, 2025 | 97.70 | 107.60 | 96.40 | 107.60 | 107.60 | 9.91% | 977,895 |
| Oct 9, 2025 | 96.35 | 98.40 | 95.00 | 97.90 | 97.90 | 3.05% | 602,867 |
| Oct 8, 2025 | 99.00 | 99.80 | 94.05 | 95.00 | 95.00 | -4.14% | 813,889 |
| Oct 7, 2025 | 93.15 | 102.40 | 93.15 | 99.10 | 99.10 | 6.39% | 1,937,237 |
| Oct 6, 2025 | 94.20 | 97.00 | 92.30 | 93.15 | 93.15 | -1.11% | 680,345 |
| Oct 3, 2025 | 91.40 | 98.00 | 91.40 | 94.20 | 94.20 | 3.06% | 1,218,954 |
| Oct 2, 2025 | 92.65 | 94.00 | 91.40 | 91.40 | 91.40 | -1.35% | 555,242 |
| Oct 1, 2025 | 95.05 | 100.10 | 92.10 | 92.65 | 92.65 | -2.52% | 1,261,758 |
| Sep 30, 2025 | 91.85 | 100.90 | 91.80 | 95.05 | 95.05 | 3.54% | 1,715,060 |
| Sep 29, 2025 | 96.50 | 97.55 | 91.80 | 91.80 | 91.80 | -4.97% | 727,476 |
| Sep 26, 2025 | 100.00 | 100.90 | 91.40 | 96.60 | 96.60 | -3.40% | 1,932,547 |
| Sep 25, 2025 | 107.40 | 107.90 | 94.80 | 100.00 | 100.00 | -5.03% | 3,047,936 |
| Sep 24, 2025 | 105.00 | 107.50 | 104.60 | 105.30 | 105.30 | 0.29% | 722,621 |
| Sep 23, 2025 | 104.20 | 109.30 | 104.00 | 105.00 | 105.00 | 0.77% | 979,862 |
| Sep 22, 2025 | 109.00 | 109.40 | 103.60 | 104.20 | 104.20 | -2.16% | 761,007 |
| Sep 19, 2025 | 106.30 | 109.00 | 103.90 | 106.50 | 106.50 | 1.91% | 1,001,164 |
| Sep 18, 2025 | 109.00 | 110.30 | 104.50 | 104.50 | 104.50 | -3.24% | 1,273,247 |
| Sep 17, 2025 | 107.00 | 114.90 | 107.00 | 108.00 | 108.00 | 0.93% | 1,707,201 |
| Sep 16, 2025 | 103.00 | 110.90 | 101.00 | 107.00 | 107.00 | 3.98% | 1,961,375 |
| Sep 15, 2025 | 98.40 | 105.60 | 94.00 | 102.90 | 102.90 | 7.19% | 2,325,029 |
| Sep 12, 2025 | 98.50 | 98.50 | 94.30 | 96.00 | 96.00 | -2.83% | 515,390 |
| Sep 11, 2025 | 98.00 | 107.00 | 98.00 | 98.80 | 98.80 | -2.27% | 845,437 |
| Sep 10, 2025 | 92.00 | 101.20 | 90.00 | 101.10 | 101.10 | 9.89% | 910,252 |
| Sep 9, 2025 | 93.35 | 95.55 | 90.20 | 92.00 | 92.00 | -1.45% | 427,922 |
| Sep 8, 2025 | 95.45 | 98.30 | 93.25 | 93.35 | 93.35 | -5.13% | 418,185 |
| Sep 5, 2025 | 96.65 | 106.60 | 92.00 | 98.40 | 98.40 | -0.56% | 2,187,674 |
| Sep 4, 2025 | 97.80 | 107.40 | 93.00 | 98.95 | 98.95 | 1.18% | 1,155,573 |
| Sep 3, 2025 | 88.95 | 97.80 | 87.00 | 97.80 | 97.80 | 9.95% | 993,432 |
| Sep 2, 2025 | 88.00 | 91.90 | 83.85 | 88.95 | 88.95 | 0.51% | 714,265 |
| Sep 1, 2025 | 94.00 | 97.00 | 87.90 | 88.50 | 88.50 | -5.85% | 847,283 |
| Aug 29, 2025 | 89.55 | 97.50 | 89.20 | 94.00 | 94.00 | 5.50% | 1,059,072 |
| Aug 28, 2025 | 81.10 | 89.10 | 81.10 | 89.10 | 89.10 | 10.00% | 735,589 |
| Aug 27, 2025 | 84.65 | 86.00 | 80.55 | 81.00 | 81.00 | -4.48% | 932,190 |
| Aug 26, 2025 | 84.55 | 89.00 | 83.20 | 84.80 | 84.80 | -2.58% | 638,538 |
| Aug 25, 2025 | 88.00 | 93.65 | 84.00 | 87.05 | 87.05 | -1.53% | 955,042 |
| Aug 22, 2025 | 91.15 | 94.70 | 86.95 | 88.40 | 88.40 | 1.67% | 1,449,006 |
| Aug 21, 2025 | 86.95 | 86.95 | 83.00 | 86.95 | 86.95 | 9.99% | 715,946 |
| Aug 20, 2025 | 75.65 | 79.05 | 69.60 | 79.05 | 79.05 | 9.94% | 1,792,104 |
| Aug 19, 2025 | 70.00 | 75.50 | 69.00 | 71.90 | 71.90 | -3.75% | 1,046,919 |
| Aug 18, 2025 | 72.85 | 79.50 | 69.40 | 74.70 | 74.70 | 2.54% | 1,690,299 |
| Aug 15, 2025 | 72.85 | 72.85 | 70.00 | 72.85 | 72.85 | 9.96% | 2,875,792 |
| Aug 14, 2025 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | 9.96% | 392,421 |
| Aug 13, 2025 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | 9.95% | 322,159 |
| Aug 12, 2025 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | 10.00% | 857,900 |
| Aug 11, 2025 | 44.88 | 49.82 | 44.44 | 49.82 | 49.82 | 9.98% | 971,854 |
| Aug 8, 2025 | 45.56 | 45.80 | 43.02 | 45.30 | 45.30 | -3.41% | 1,274,281 |
| Aug 7, 2025 | 43.22 | 47.20 | 41.96 | 46.90 | 46.90 | 0.60% | 3,030,070 |
| Aug 6, 2025 | 51.10 | 51.10 | 46.62 | 46.62 | 46.62 | -10.00% | 1,197,490 |
| Aug 5, 2025 | 48.98 | 51.80 | 46.66 | 51.80 | 51.80 | 9.98% | 8,011,027 |
| Aug 4, 2025 | 42.62 | 47.10 | 42.10 | 47.10 | 47.10 | 10.00% | 3,558,146 |
| Aug 1, 2025 | 42.94 | 45.22 | 42.40 | 42.82 | 42.82 | 1.37% | 6,263,362 |
| Jul 31, 2025 | 39.80 | 42.24 | 37.00 | 42.24 | 42.24 | 10.00% | 21,493,970 |
| Jul 30, 2025 | 38.40 | 38.40 | 36.48 | 38.40 | 38.40 | 9.97% | 3,699,700 |
| Jul 29, 2025 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | 9.95% | 2,483,468 |
| Jul 28, 2025 | 30.02 | 31.76 | 30.02 | 31.76 | 31.76 | 9.97% | 3,423,060 |
| Jul 25, 2025 | 26.34 | 28.88 | 26.28 | 28.88 | 28.88 | 9.98% | 4,957,624 |
| Jul 24, 2025 | 24.04 | 26.26 | 24.04 | 26.26 | 26.26 | 9.97% | 6,122,308 |
| Jul 23, 2025 | 22.76 | 24.46 | 22.46 | 23.88 | 23.88 | 5.11% | 2,850,449 |
| Jul 22, 2025 | 22.00 | 23.20 | 21.82 | 22.72 | 22.72 | 3.27% | 2,111,816 |
| Jul 21, 2025 | 21.88 | 22.48 | 21.66 | 22.00 | 22.00 | 2.14% | 1,190,513 |
| Jul 18, 2025 | 21.84 | 22.20 | 21.54 | 21.54 | 21.54 | -1.37% | 530,404 |
| Jul 17, 2025 | 21.78 | 22.12 | 21.70 | 21.84 | 21.84 | 0.74% | 620,020 |