IC Enterra Yenilenebilir Enerji A.S. (IST:ENTRA)
Turkey
· Delayed Price · Currency is TRY 10.20
-0.09 (-0.87%)
Dec 5, 2025, 6:09 PM GMT+3
IST:ENTRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.29 | 10.35 | 10.21 | 10.23 | - | -0.58% | 4,476,348 |
| Dec 4, 2025 | 10.41 | 10.52 | 10.23 | 10.29 | 10.29 | -1.15% | 5,217,311 |
| Dec 3, 2025 | 10.55 | 10.69 | 10.41 | 10.41 | 10.41 | -1.14% | 5,477,008 |
| Dec 2, 2025 | 10.39 | 10.64 | 10.35 | 10.53 | 10.53 | 2.23% | 9,594,175 |
| Dec 1, 2025 | 10.23 | 10.41 | 10.23 | 10.30 | 10.30 | 0.68% | 7,973,057 |
| Nov 28, 2025 | 10.34 | 10.39 | 10.20 | 10.23 | 10.23 | -0.97% | 3,442,128 |
| Nov 27, 2025 | 10.25 | 10.48 | 10.25 | 10.33 | 10.33 | 0.88% | 5,107,779 |
| Nov 26, 2025 | 10.51 | 10.67 | 10.24 | 10.24 | 10.24 | -2.48% | 7,344,432 |
| Nov 25, 2025 | 10.59 | 10.82 | 10.47 | 10.50 | 10.50 | -0.38% | 7,785,038 |
| Nov 24, 2025 | 10.50 | 10.66 | 10.44 | 10.54 | 10.54 | 0.29% | 7,660,642 |
| Nov 21, 2025 | 10.74 | 10.77 | 10.49 | 10.51 | 10.51 | -2.14% | 3,956,432 |
| Nov 20, 2025 | 10.78 | 10.89 | 10.65 | 10.74 | 10.74 | 0.37% | 7,494,706 |
| Nov 19, 2025 | 10.70 | 10.97 | 10.60 | 10.70 | 10.70 | 0.28% | 8,065,116 |
| Nov 18, 2025 | 10.91 | 11.00 | 10.49 | 10.67 | 10.67 | -2.20% | 8,066,331 |
| Nov 17, 2025 | 10.38 | 11.01 | 10.38 | 10.91 | 10.91 | 5.11% | 12,255,600 |
| Nov 14, 2025 | 10.29 | 10.65 | 10.22 | 10.38 | 10.38 | 0.87% | 7,450,959 |
| Nov 13, 2025 | 10.50 | 10.60 | 10.27 | 10.29 | 10.29 | -1.81% | 6,623,184 |
| Nov 12, 2025 | 10.60 | 10.92 | 10.46 | 10.48 | 10.48 | -0.57% | 9,168,617 |
| Nov 11, 2025 | 11.16 | 11.16 | 10.32 | 10.54 | 10.54 | -5.98% | 12,360,920 |
| Nov 10, 2025 | 11.11 | 11.40 | 11.11 | 11.21 | 11.21 | 0.09% | 7,164,662 |
| Nov 7, 2025 | 11.81 | 11.86 | 11.14 | 11.20 | 11.20 | -4.68% | 9,912,931 |
| Nov 6, 2025 | 11.82 | 12.10 | 11.70 | 11.75 | 11.75 | -0.59% | 13,435,080 |
| Nov 5, 2025 | 11.46 | 11.97 | 11.20 | 11.82 | 11.82 | 3.23% | 19,071,470 |
| Nov 4, 2025 | 11.64 | 11.66 | 11.13 | 11.45 | 11.45 | -1.21% | 12,148,550 |
| Nov 3, 2025 | 11.35 | 11.89 | 11.35 | 11.59 | 11.59 | 3.02% | 15,420,410 |
| Oct 31, 2025 | 11.19 | 11.48 | 10.94 | 11.25 | 11.25 | 1.44% | 15,183,720 |
| Oct 30, 2025 | 10.45 | 11.16 | 10.45 | 11.09 | 11.09 | 6.12% | 15,571,830 |
| Oct 28, 2025 | 10.43 | 10.55 | 10.33 | 10.45 | 10.45 | -0.57% | 4,292,125 |
| Oct 27, 2025 | 10.41 | 10.84 | 10.35 | 10.51 | 10.51 | 0.96% | 16,081,020 |
| Oct 24, 2025 | 10.22 | 10.54 | 10.20 | 10.41 | 10.41 | 2.56% | 10,671,280 |
| Oct 23, 2025 | 10.15 | 10.48 | 10.13 | 10.15 | 10.15 | 0.20% | 6,729,460 |
| Oct 22, 2025 | 10.18 | 10.39 | 10.13 | 10.13 | 10.13 | -0.30% | 6,454,487 |
| Oct 21, 2025 | 10.32 | 10.36 | 10.15 | 10.16 | 10.16 | -1.36% | 6,643,507 |
| Oct 20, 2025 | 10.35 | 10.39 | 10.10 | 10.30 | 10.30 | -0.19% | 8,097,893 |
| Oct 17, 2025 | 10.03 | 10.46 | 9.91 | 10.32 | 10.32 | 2.89% | 12,685,200 |
| Oct 16, 2025 | 10.16 | 10.34 | 9.97 | 10.03 | 10.03 | -1.38% | 6,269,575 |
| Oct 15, 2025 | 10.16 | 10.26 | 10.02 | 10.17 | 10.17 | 0.99% | 7,722,293 |
| Oct 14, 2025 | 10.09 | 10.25 | 9.99 | 10.07 | 10.07 | - | 7,121,969 |
| Oct 13, 2025 | 10.46 | 10.46 | 10.05 | 10.07 | 10.07 | -4.64% | 9,496,640 |
| Oct 10, 2025 | 10.64 | 10.66 | 10.45 | 10.56 | 10.56 | -0.28% | 4,950,130 |
| Oct 9, 2025 | 10.35 | 10.89 | 10.35 | 10.59 | 10.59 | 3.02% | 9,629,727 |
| Oct 8, 2025 | 10.74 | 10.98 | 10.28 | 10.28 | 10.28 | -4.28% | 9,922,559 |
| Oct 7, 2025 | 10.67 | 10.88 | 10.58 | 10.74 | 10.74 | 1.13% | 6,367,357 |
| Oct 6, 2025 | 10.64 | 10.96 | 10.55 | 10.62 | 10.62 | 0.19% | 7,258,556 |
| Oct 3, 2025 | 10.90 | 11.03 | 10.58 | 10.60 | 10.60 | -2.39% | 7,612,610 |
| Oct 2, 2025 | 10.99 | 11.21 | 10.85 | 10.86 | 10.86 | -1.18% | 6,821,178 |
| Oct 1, 2025 | 11.00 | 11.12 | 10.79 | 10.99 | 10.99 | -0.09% | 8,779,283 |
| Sep 30, 2025 | 11.17 | 11.36 | 10.91 | 11.00 | 11.00 | -1.26% | 7,596,332 |
| Sep 29, 2025 | 11.39 | 11.49 | 11.12 | 11.14 | 11.14 | -2.19% | 8,300,723 |
| Sep 26, 2025 | 11.98 | 12.00 | 11.39 | 11.39 | 11.39 | -4.53% | 20,144,130 |
| Sep 25, 2025 | 12.00 | 12.10 | 11.81 | 11.93 | 11.93 | 0.17% | 14,316,680 |
| Sep 24, 2025 | 11.69 | 12.18 | 11.36 | 11.91 | 11.91 | 3.21% | 16,327,060 |
| Sep 23, 2025 | 12.05 | 12.05 | 11.53 | 11.54 | 11.54 | -4.47% | 13,990,320 |
| Sep 22, 2025 | 12.14 | 12.36 | 12.03 | 12.08 | 12.08 | -0.08% | 14,953,020 |
| Sep 19, 2025 | 11.15 | 12.26 | 11.08 | 12.09 | 12.09 | 8.43% | 30,588,430 |
| Sep 18, 2025 | 11.26 | 11.42 | 11.12 | 11.15 | 11.15 | -0.71% | 9,811,621 |
| Sep 17, 2025 | 11.49 | 11.66 | 11.21 | 11.23 | 11.23 | -2.26% | 11,717,960 |
| Sep 16, 2025 | 11.17 | 11.50 | 11.10 | 11.49 | 11.49 | 3.05% | 14,672,000 |
| Sep 15, 2025 | 10.65 | 11.24 | 10.41 | 11.15 | 11.15 | 4.40% | 14,468,940 |
| Sep 12, 2025 | 10.80 | 10.83 | 10.31 | 10.68 | 10.68 | -0.37% | 12,249,930 |
| Sep 11, 2025 | 10.92 | 11.26 | 10.40 | 10.72 | 10.72 | -1.38% | 12,794,620 |
| Sep 10, 2025 | 11.32 | 11.37 | 10.87 | 10.87 | 10.87 | -3.46% | 10,049,720 |
| Sep 9, 2025 | 11.31 | 11.50 | 11.17 | 11.26 | 11.26 | -0.18% | 7,804,460 |
| Sep 8, 2025 | 11.68 | 11.68 | 11.27 | 11.28 | 11.28 | -4.00% | 11,210,210 |
| Sep 5, 2025 | 12.28 | 12.36 | 11.73 | 11.75 | 11.75 | -4.08% | 11,441,860 |
| Sep 4, 2025 | 12.01 | 12.32 | 12.01 | 12.25 | 12.25 | 2.68% | 11,060,330 |
| Sep 3, 2025 | 12.12 | 12.21 | 11.77 | 11.93 | 11.93 | -0.75% | 13,451,860 |
| Sep 2, 2025 | 12.80 | 12.81 | 11.72 | 12.02 | 12.02 | -5.65% | 20,165,890 |
| Sep 1, 2025 | 12.58 | 12.97 | 12.47 | 12.74 | 12.74 | 2.17% | 13,316,110 |
| Aug 29, 2025 | 12.48 | 12.77 | 12.30 | 12.47 | 12.47 | 0.16% | 13,248,890 |
| Aug 28, 2025 | 12.41 | 12.64 | 12.30 | 12.45 | 12.45 | 1.06% | 11,917,900 |
| Aug 27, 2025 | 12.89 | 12.94 | 12.32 | 12.32 | 12.32 | -3.75% | 18,349,960 |
| Aug 26, 2025 | 13.11 | 13.13 | 12.66 | 12.80 | 12.80 | -1.77% | 15,509,000 |
| Aug 25, 2025 | 13.08 | 13.36 | 12.93 | 13.03 | 13.03 | -0.15% | 22,855,100 |
| Aug 22, 2025 | 13.30 | 13.36 | 13.05 | 13.05 | 13.05 | -0.76% | 20,635,570 |
| Aug 21, 2025 | 13.20 | 13.65 | 13.12 | 13.15 | 13.15 | 1.15% | 28,384,520 |
| Aug 20, 2025 | 13.06 | 13.39 | 12.88 | 13.00 | 13.00 | 0.15% | 36,694,240 |
| Aug 19, 2025 | 12.31 | 13.27 | 12.09 | 12.98 | 12.98 | 6.57% | 77,584,040 |
| Aug 18, 2025 | 12.15 | 12.34 | 12.03 | 12.18 | 12.18 | 0.66% | 24,824,220 |
| Aug 15, 2025 | 11.70 | 12.29 | 11.69 | 12.10 | 12.10 | 3.68% | 37,370,240 |
| Aug 14, 2025 | 11.69 | 11.97 | 11.63 | 11.67 | 11.67 | -0.17% | 26,728,260 |
| Aug 13, 2025 | 11.87 | 11.92 | 11.69 | 11.69 | 11.69 | -1.18% | 12,769,010 |
| Aug 12, 2025 | 11.86 | 12.00 | 11.71 | 11.83 | 11.83 | 0.17% | 24,723,060 |
| Aug 11, 2025 | 11.90 | 11.99 | 11.71 | 11.81 | 11.81 | -0.25% | 17,699,860 |
| Aug 8, 2025 | 11.96 | 12.23 | 11.84 | 11.84 | 11.84 | -0.92% | 24,828,390 |
| Aug 7, 2025 | 12.22 | 12.48 | 11.95 | 11.95 | 11.95 | -2.05% | 27,172,990 |
| Aug 6, 2025 | 12.30 | 12.38 | 12.02 | 12.20 | 12.20 | -0.25% | 33,968,190 |
| Aug 5, 2025 | 11.90 | 12.48 | 11.80 | 12.23 | 12.23 | 2.95% | 53,799,570 |
| Aug 4, 2025 | 11.60 | 12.09 | 11.60 | 11.88 | 11.88 | 2.41% | 30,370,980 |
| Aug 1, 2025 | 11.77 | 11.84 | 11.45 | 11.60 | 11.60 | -1.44% | 14,917,090 |
| Jul 31, 2025 | 11.63 | 12.00 | 11.60 | 11.77 | 11.77 | 1.73% | 33,117,640 |
| Jul 30, 2025 | 11.44 | 11.69 | 11.44 | 11.57 | 11.57 | 1.31% | 23,529,190 |
| Jul 29, 2025 | 11.59 | 11.76 | 11.22 | 11.42 | 11.42 | -1.30% | 21,546,370 |
| Jul 28, 2025 | 11.81 | 11.89 | 11.53 | 11.57 | 11.57 | -1.78% | 17,496,400 |
| Jul 25, 2025 | 11.62 | 12.03 | 11.62 | 11.78 | 11.78 | 1.38% | 23,244,110 |
| Jul 24, 2025 | 11.40 | 11.90 | 11.40 | 11.62 | 11.62 | 2.20% | 28,126,580 |
| Jul 23, 2025 | 11.41 | 11.55 | 11.35 | 11.37 | 11.37 | -0.26% | 13,613,200 |
| Jul 22, 2025 | 11.49 | 11.84 | 11.26 | 11.40 | 11.40 | -0.78% | 29,162,820 |
| Jul 21, 2025 | 11.40 | 11.61 | 11.11 | 11.49 | 11.49 | 1.32% | 20,574,570 |
| Jul 18, 2025 | 11.50 | 11.56 | 11.33 | 11.34 | 11.34 | -1.22% | 13,086,900 |