Skip to main content
Ensari Sinai Yatirimlar Anonim Sirketi (IST:ENSRI)
Turkey flag Turkey · Delayed Price · Currency is TRY
30.22
-0.72 (-2.33%)
Last updated: Mar 6, 2026, 4:52 PM GMT+3

IST:ENSRI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202631.0031.5429.5030.22--2.33%3,091,229
Mar 5, 202630.0231.2429.6630.9430.943.06%6,576,185
Mar 4, 202628.0630.8628.0630.0230.026.99%9,196,415
Mar 3, 202627.4828.6226.6428.0628.062.11%5,103,013
Mar 2, 202626.3228.2626.3227.4827.48-6.02%3,585,225
Feb 27, 202628.8229.3627.6829.2429.242.45%3,936,192
Feb 26, 202628.1429.2826.9628.5428.541.57%10,240,500
Feb 25, 202627.0028.8026.6028.1028.103.38%10,091,890
Feb 24, 202627.7828.3626.9827.1827.18-9.28%18,139,810
Feb 23, 202632.5033.1029.9629.9629.96-9.98%5,420,179
Feb 20, 202631.6034.3030.9633.2833.286.33%4,250,401
Feb 19, 202631.5231.6030.2031.3031.30-0.32%3,341,093
Feb 18, 202631.4031.6630.8831.4031.400.32%2,944,187
Feb 17, 202630.3631.5030.1231.3031.303.10%4,702,885
Feb 16, 202630.2430.8829.4230.3630.360.40%3,740,881
Feb 13, 202629.6630.2629.1630.2430.242.16%5,417,506
Feb 12, 202629.7829.8428.9029.6029.60-0.60%2,254,456
Feb 11, 202629.1029.8228.3829.7829.782.34%5,046,653
Feb 10, 202627.5029.3226.3029.1029.105.82%6,120,442
Feb 9, 202627.5228.0227.0027.5027.50-4,213,184
Feb 6, 202625.5027.7025.5027.5027.508.27%5,964,336
Feb 5, 202625.4026.9825.4025.4025.40-3,023,523
Feb 4, 202624.4226.4824.1625.4025.402.42%8,636,866
Feb 3, 202626.6026.6823.3824.8024.80-4.47%19,711,630
Feb 2, 202623.6025.9623.3425.9625.9610.00%12,364,980
Jan 30, 202623.6224.4823.4223.6023.60-0.08%3,076,415
Jan 29, 202623.2224.0022.9623.6223.621.72%4,046,739
Jan 28, 202623.7024.0422.6223.2223.220.69%9,925,461
Jan 27, 202621.5023.0621.2223.0623.069.91%12,882,180
Jan 26, 202619.0320.9818.9920.9820.989.90%9,917,479
Jan 23, 202618.3019.4018.2219.0919.091.54%3,126,157
Jan 22, 202617.7619.0817.6018.8018.805.80%5,674,512
Jan 21, 202617.4119.3617.0117.7717.77-5.98%16,648,100
Jan 20, 202620.8021.9418.9018.9018.90-10.00%5,889,717
Jan 19, 202619.6021.0019.2121.0021.007.42%3,817,579
Jan 16, 202619.3619.6819.1519.5519.550.98%1,675,726
Jan 15, 202619.5019.7919.1119.3619.36-0.72%2,121,260
Jan 14, 202619.2020.0018.5919.5019.501.56%4,632,887
Jan 13, 202619.2019.2918.7319.2019.20-3,870,265
Jan 12, 202618.0019.3217.8319.2019.205.09%7,210,999
Jan 9, 202618.2518.5217.6018.2718.270.11%3,764,391
Jan 8, 202618.0218.3217.7518.2518.251.39%1,812,270
Jan 7, 202618.1618.3917.8618.0018.00-0.55%1,465,310
Jan 6, 202618.8218.8218.0618.1018.10-1.90%2,659,667
Jan 5, 202617.2818.6416.7818.4518.457.14%4,687,465
Jan 2, 202617.2517.7716.9917.2217.220.06%3,046,000
Dec 31, 202516.7217.4016.5817.2117.213.30%3,165,100
Dec 30, 202516.2316.9816.0616.6616.661.83%3,050,585
Dec 29, 202516.0017.1616.0016.3616.362.31%6,546,032
Dec 26, 202515.5116.2815.3915.9915.993.09%2,932,705
Dec 25, 202515.4815.7615.3515.5115.510.19%1,882,282
Dec 24, 202515.6715.7815.2415.4815.48-0.77%3,399,929
Dec 23, 202515.9016.1615.4015.6015.60-0.64%3,632,252
Dec 22, 202515.6016.1915.4515.7015.700.77%4,407,460
Dec 19, 202515.6115.8515.3315.5815.581.17%3,766,057
Dec 18, 202515.6715.9615.2915.4015.40-1.72%4,528,172
Dec 17, 202516.1316.8215.5515.6715.67-2.85%8,475,040
Dec 16, 202515.8217.0615.5216.1316.134.00%19,925,690
Dec 15, 202514.0115.5113.5915.5115.5110.00%11,173,490
Dec 12, 202512.7114.5512.6114.1014.103.83%24,438,620
Dec 11, 202513.7914.6813.3213.5813.58-8.24%21,985,450
Dec 10, 202516.9917.6714.8014.8014.80-9.98%19,327,080
Dec 9, 202515.1916.4414.7416.4416.449.94%12,946,449
Dec 8, 202515.1915.7414.6514.9514.95-0.71%7,244,933
Dec 5, 202514.7115.8414.1915.0615.062.40%16,127,544
Dec 4, 202513.7115.0613.3914.7114.714.01%14,232,139
Dec 3, 202513.9415.2213.9414.1414.14-1.63%9,972,605
Dec 2, 202513.5116.5013.5114.3814.38-4.20%77,006,286
Dec 1, 202515.0115.0115.0115.0115.01-9.95%625,987
Nov 28, 202516.6616.6616.6616.6616.66-10.00%866,474
Nov 27, 202518.5218.5518.5218.5218.51-9.98%1,300,512
Nov 26, 202522.8523.2520.5720.5720.57-9.98%2,002,650
Nov 25, 202523.9424.3922.7822.8522.85-4.56%1,881,091
Nov 24, 202523.3424.8423.1023.9423.942.38%2,568,569
Nov 21, 202524.1724.2623.1023.3823.38-0.64%2,395,523
Nov 20, 202523.9623.9623.1523.5323.53-1.79%1,026,988
Nov 19, 202523.3224.4923.1023.9623.96-1,944,535
Nov 18, 202524.7924.7923.9623.9623.96-0.18%1,364,905
Nov 17, 202523.2724.7923.2324.0024.002.94%1,959,695
Nov 14, 202523.3223.9422.5723.3223.320.74%1,107,010
Nov 13, 202524.7124.7123.0623.1523.15-5.09%2,432,587
Nov 12, 202524.0225.2023.3624.3924.390.89%1,017,167
Nov 11, 202524.9925.9723.7524.1724.17-4.24%1,873,775
Nov 10, 202523.7526.1222.7825.2425.246.30%2,327,932
Nov 7, 202524.5624.5623.3823.7523.75-3.48%2,023,260
Nov 6, 202524.1725.0923.9624.6024.60-969,705
Nov 5, 202524.1724.7523.9624.6024.601.32%871,205
Nov 4, 202524.3924.6923.7724.2824.28-0.44%1,057,692
Nov 3, 202525.0325.0724.3924.3924.39-2.57%612,211
Oct 31, 202525.2425.2424.1725.0325.030.60%868,868
Oct 30, 202524.8425.5624.2624.8824.88-2.92%1,575,045
Oct 28, 202526.5326.8525.4425.6325.63-3.39%632,546
Oct 27, 202525.2426.7424.6926.5326.535.35%1,669,590
Oct 24, 202524.3025.3124.0525.1825.183.06%1,164,998
Oct 23, 202524.6026.4824.3924.4324.43-0.44%2,191,549
Oct 22, 202522.0324.5421.7324.5424.549.97%2,427,128
Oct 21, 202521.8222.8921.7122.3122.312.25%985,940
Oct 20, 202520.5422.3320.4521.8221.826.25%2,198,762
Oct 17, 202520.5521.1720.1420.5420.54-0.05%2,071,900
Oct 16, 202520.7421.8219.9620.5520.55-3.71%3,526,504