Ensari Sinai Yatirimlar Anonim Sirketi (IST:ENSRI)
Turkey
· Delayed Price · Currency is TRY 18.02
-2.00 (-9.99%)
At close: Apr 28, 2026
IST:ENSRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 20.00 | 20.42 | 18.02 | 18.02 | - | -9.99% | 22,974,249 |
| Apr 27, 2026 | 22.68 | 23.68 | 20.02 | 20.02 | 20.02 | -9.98% | 29,216,570 |
| Apr 24, 2026 | 20.98 | 22.24 | 19.97 | 22.24 | 22.24 | 9.99% | 13,801,450 |
| Apr 22, 2026 | 19.50 | 20.56 | 18.53 | 20.22 | 20.22 | -1.65% | 18,021,160 |
| Apr 21, 2026 | 23.20 | 23.44 | 20.56 | 20.56 | 20.56 | -9.98% | 13,318,370 |
| Apr 20, 2026 | 21.92 | 23.00 | 21.56 | 22.84 | 22.84 | 4.20% | 14,413,850 |
| Apr 17, 2026 | 23.22 | 24.44 | 21.42 | 21.92 | 21.92 | -7.74% | 18,624,400 |
| Apr 16, 2026 | 26.56 | 27.68 | 23.76 | 23.76 | 23.76 | -10.00% | 19,459,630 |
| Apr 15, 2026 | 27.98 | 27.98 | 25.74 | 26.40 | 26.40 | -7.69% | 15,356,770 |
| Apr 14, 2026 | 31.60 | 32.32 | 28.60 | 28.60 | 28.60 | -9.95% | 6,066,467 |
| Apr 13, 2026 | 31.48 | 31.76 | 30.08 | 31.76 | 31.76 | -0.75% | 6,949,498 |
| Apr 10, 2026 | 34.28 | 34.56 | 32.00 | 32.00 | 32.00 | -5.88% | 7,863,051 |
| Apr 9, 2026 | 34.00 | 34.38 | 33.18 | 34.00 | 34.00 | - | 9,936,103 |
| Apr 8, 2026 | 32.60 | 34.56 | 32.04 | 34.00 | 34.00 | 6.58% | 6,536,215 |
| Apr 7, 2026 | 33.22 | 33.88 | 31.90 | 31.90 | 31.90 | -3.97% | 4,727,900 |
| Apr 6, 2026 | 31.26 | 33.50 | 30.76 | 33.22 | 33.22 | 6.61% | 4,385,863 |
| Apr 3, 2026 | 31.20 | 31.96 | 31.00 | 31.16 | 31.16 | -0.13% | 2,042,341 |
| Apr 2, 2026 | 31.34 | 31.68 | 30.96 | 31.20 | 31.20 | -1.27% | 1,988,693 |
| Apr 1, 2026 | 30.00 | 32.32 | 29.84 | 31.60 | 31.60 | 5.33% | 4,591,063 |
| Mar 31, 2026 | 29.82 | 30.42 | 29.02 | 30.00 | 30.00 | 0.60% | 4,335,934 |
| Mar 30, 2026 | 30.04 | 30.20 | 28.96 | 29.82 | 29.82 | -1.19% | 2,354,756 |
| Mar 27, 2026 | 28.60 | 30.76 | 28.48 | 30.18 | 30.18 | 5.52% | 6,213,483 |
| Mar 26, 2026 | 28.24 | 29.16 | 27.74 | 28.60 | 28.60 | 1.27% | 12,690,650 |
| Mar 25, 2026 | 28.20 | 28.50 | 27.44 | 28.24 | 28.24 | 1.29% | 3,787,365 |
| Mar 24, 2026 | 28.50 | 29.20 | 27.28 | 27.88 | 27.88 | -1.62% | 6,970,407 |
| Mar 23, 2026 | 29.00 | 29.02 | 27.86 | 28.34 | 28.34 | -7.69% | 9,553,872 |
| Mar 19, 2026 | 31.14 | 33.70 | 30.70 | 30.70 | 30.70 | -9.97% | 7,509,521 |
| Mar 18, 2026 | 37.84 | 38.92 | 34.10 | 34.10 | 34.10 | -9.98% | 4,526,283 |
| Mar 17, 2026 | 35.30 | 38.26 | 35.18 | 37.88 | 37.88 | 7.07% | 5,592,895 |
| Mar 16, 2026 | 33.80 | 35.70 | 33.74 | 35.38 | 35.38 | 4.67% | 4,265,114 |
| Mar 13, 2026 | 34.14 | 35.20 | 32.98 | 33.80 | 33.80 | -0.53% | 7,498,312 |
| Mar 12, 2026 | 32.56 | 33.98 | 32.26 | 33.98 | 33.98 | 4.36% | 5,411,252 |
| Mar 11, 2026 | 32.02 | 32.82 | 31.34 | 32.56 | 32.56 | 0.93% | 5,682,781 |
| Mar 10, 2026 | 31.00 | 32.40 | 30.08 | 32.26 | 32.26 | 5.91% | 6,675,385 |
| Mar 9, 2026 | 30.02 | 30.86 | 29.92 | 30.46 | 30.46 | 0.59% | 3,493,873 |
| Mar 6, 2026 | 31.00 | 31.54 | 29.50 | 30.28 | 30.28 | -2.13% | 4,440,203 |
| Mar 5, 2026 | 30.02 | 31.24 | 29.66 | 30.94 | 30.94 | 3.06% | 6,576,185 |
| Mar 4, 2026 | 28.06 | 30.86 | 28.06 | 30.02 | 30.02 | 6.99% | 9,196,415 |
| Mar 3, 2026 | 27.48 | 28.62 | 26.64 | 28.06 | 28.06 | 2.11% | 5,103,013 |
| Mar 2, 2026 | 26.32 | 28.26 | 26.32 | 27.48 | 27.48 | -6.02% | 3,585,225 |
| Feb 27, 2026 | 28.82 | 29.36 | 27.68 | 29.24 | 29.24 | 2.45% | 3,936,192 |
| Feb 26, 2026 | 28.14 | 29.28 | 26.96 | 28.54 | 28.54 | 1.57% | 10,240,500 |
| Feb 25, 2026 | 27.00 | 28.80 | 26.60 | 28.10 | 28.10 | 3.38% | 10,091,890 |
| Feb 24, 2026 | 27.78 | 28.36 | 26.98 | 27.18 | 27.18 | -9.28% | 18,139,810 |
| Feb 23, 2026 | 32.50 | 33.10 | 29.96 | 29.96 | 29.96 | -9.98% | 5,420,179 |
| Feb 20, 2026 | 31.60 | 34.30 | 30.96 | 33.28 | 33.28 | 6.33% | 4,250,401 |
| Feb 19, 2026 | 31.52 | 31.60 | 30.20 | 31.30 | 31.30 | -0.32% | 3,341,093 |
| Feb 18, 2026 | 31.40 | 31.66 | 30.88 | 31.40 | 31.40 | 0.32% | 2,944,187 |
| Feb 17, 2026 | 30.36 | 31.50 | 30.12 | 31.30 | 31.30 | 3.10% | 4,702,885 |
| Feb 16, 2026 | 30.24 | 30.88 | 29.42 | 30.36 | 30.36 | 0.40% | 3,740,881 |
| Feb 13, 2026 | 29.66 | 30.26 | 29.16 | 30.24 | 30.24 | 2.16% | 5,417,506 |
| Feb 12, 2026 | 29.78 | 29.84 | 28.90 | 29.60 | 29.60 | -0.60% | 2,254,456 |
| Feb 11, 2026 | 29.10 | 29.82 | 28.38 | 29.78 | 29.78 | 2.34% | 5,046,653 |
| Feb 10, 2026 | 27.50 | 29.32 | 26.30 | 29.10 | 29.10 | 5.82% | 6,120,442 |
| Feb 9, 2026 | 27.52 | 28.02 | 27.00 | 27.50 | 27.50 | - | 4,213,184 |
| Feb 6, 2026 | 25.50 | 27.70 | 25.50 | 27.50 | 27.50 | 8.27% | 5,964,336 |
| Feb 5, 2026 | 25.40 | 26.98 | 25.40 | 25.40 | 25.40 | - | 3,023,523 |
| Feb 4, 2026 | 24.42 | 26.48 | 24.16 | 25.40 | 25.40 | 2.42% | 8,636,866 |
| Feb 3, 2026 | 26.60 | 26.68 | 23.38 | 24.80 | 24.80 | -4.47% | 19,711,630 |
| Feb 2, 2026 | 23.60 | 25.96 | 23.34 | 25.96 | 25.96 | 10.00% | 12,364,980 |
| Jan 30, 2026 | 23.62 | 24.48 | 23.42 | 23.60 | 23.60 | -0.08% | 3,076,415 |
| Jan 29, 2026 | 23.22 | 24.00 | 22.96 | 23.62 | 23.62 | 1.72% | 4,046,739 |
| Jan 28, 2026 | 23.70 | 24.04 | 22.62 | 23.22 | 23.22 | 0.69% | 9,925,461 |
| Jan 27, 2026 | 21.50 | 23.06 | 21.22 | 23.06 | 23.06 | 9.91% | 12,882,180 |
| Jan 26, 2026 | 19.03 | 20.98 | 18.99 | 20.98 | 20.98 | 9.90% | 9,917,479 |
| Jan 23, 2026 | 18.30 | 19.40 | 18.22 | 19.09 | 19.09 | 1.54% | 3,126,157 |
| Jan 22, 2026 | 17.76 | 19.08 | 17.60 | 18.80 | 18.80 | 5.80% | 5,674,512 |
| Jan 21, 2026 | 17.41 | 19.36 | 17.01 | 17.77 | 17.77 | -5.98% | 16,648,100 |
| Jan 20, 2026 | 20.80 | 21.94 | 18.90 | 18.90 | 18.90 | -10.00% | 5,889,717 |
| Jan 19, 2026 | 19.60 | 21.00 | 19.21 | 21.00 | 21.00 | 7.42% | 3,817,579 |
| Jan 16, 2026 | 19.36 | 19.68 | 19.15 | 19.55 | 19.55 | 0.98% | 1,675,726 |
| Jan 15, 2026 | 19.50 | 19.79 | 19.11 | 19.36 | 19.36 | -0.72% | 2,121,260 |
| Jan 14, 2026 | 19.20 | 20.00 | 18.59 | 19.50 | 19.50 | 1.56% | 4,632,887 |
| Jan 13, 2026 | 19.20 | 19.29 | 18.73 | 19.20 | 19.20 | - | 3,870,265 |
| Jan 12, 2026 | 18.00 | 19.32 | 17.83 | 19.20 | 19.20 | 5.09% | 7,210,999 |
| Jan 9, 2026 | 18.25 | 18.52 | 17.60 | 18.27 | 18.27 | 0.11% | 3,764,391 |
| Jan 8, 2026 | 18.02 | 18.32 | 17.75 | 18.25 | 18.25 | 1.39% | 1,812,270 |
| Jan 7, 2026 | 18.16 | 18.39 | 17.86 | 18.00 | 18.00 | -0.55% | 1,465,310 |
| Jan 6, 2026 | 18.82 | 18.82 | 18.06 | 18.10 | 18.10 | -1.90% | 2,659,667 |
| Jan 5, 2026 | 17.28 | 18.64 | 16.78 | 18.45 | 18.45 | 7.14% | 4,687,465 |
| Jan 2, 2026 | 17.25 | 17.77 | 16.99 | 17.22 | 17.22 | 0.06% | 3,046,000 |
| Dec 31, 2025 | 16.72 | 17.40 | 16.58 | 17.21 | 17.21 | 3.30% | 3,165,100 |
| Dec 30, 2025 | 16.23 | 16.98 | 16.06 | 16.66 | 16.66 | 1.83% | 3,050,585 |
| Dec 29, 2025 | 16.00 | 17.16 | 16.00 | 16.36 | 16.36 | 2.31% | 6,546,032 |
| Dec 26, 2025 | 15.51 | 16.28 | 15.39 | 15.99 | 15.99 | 3.09% | 2,932,705 |
| Dec 25, 2025 | 15.48 | 15.76 | 15.35 | 15.51 | 15.51 | 0.19% | 1,882,282 |
| Dec 24, 2025 | 15.67 | 15.78 | 15.24 | 15.48 | 15.48 | -0.77% | 3,399,929 |
| Dec 23, 2025 | 15.90 | 16.16 | 15.40 | 15.60 | 15.60 | -0.64% | 3,632,252 |
| Dec 22, 2025 | 15.60 | 16.19 | 15.45 | 15.70 | 15.70 | 0.77% | 4,407,460 |
| Dec 19, 2025 | 15.61 | 15.85 | 15.33 | 15.58 | 15.58 | 1.17% | 3,766,057 |
| Dec 18, 2025 | 15.67 | 15.96 | 15.29 | 15.40 | 15.40 | -1.72% | 4,528,172 |
| Dec 17, 2025 | 16.13 | 16.82 | 15.55 | 15.67 | 15.67 | -2.85% | 8,475,040 |
| Dec 16, 2025 | 15.82 | 17.06 | 15.52 | 16.13 | 16.13 | 4.00% | 19,925,690 |
| Dec 15, 2025 | 14.01 | 15.51 | 13.59 | 15.51 | 15.51 | 10.00% | 11,173,490 |
| Dec 12, 2025 | 12.71 | 14.55 | 12.61 | 14.10 | 14.10 | 3.83% | 24,438,620 |
| Dec 11, 2025 | 13.79 | 14.68 | 13.32 | 13.58 | 13.58 | -8.24% | 21,985,450 |
| Dec 10, 2025 | 16.99 | 17.67 | 14.80 | 14.80 | 14.80 | -9.98% | 19,327,080 |
| Dec 9, 2025 | 15.19 | 16.44 | 14.74 | 16.44 | 16.44 | 9.94% | 12,946,449 |
| Dec 8, 2025 | 15.19 | 15.74 | 14.65 | 14.95 | 14.95 | -0.71% | 7,244,933 |
| Dec 5, 2025 | 14.71 | 15.84 | 14.19 | 15.06 | 15.06 | 2.40% | 16,127,544 |