Ensari Sinai Yatirimlar Anonim Sirketi (IST:ENSRI)
Turkey · Delayed Price · Currency is TRY 87.45
-1.55 (-1.74%)
Last updated: Sep 3, 2025, 11:45 AM GMT+3
IST:ENSRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 88.95 | 97.80 | 87.00 | 97.80 | - | 9.95% | 993,432 |
| Sep 2, 2025 | 88.00 | 91.90 | 83.85 | 88.95 | - | 0.51% | 714,265 |
| Sep 1, 2025 | 94.00 | 97.00 | 87.90 | 88.50 | - | -5.85% | 847,283 |
| Aug 29, 2025 | 89.55 | 97.50 | 89.20 | 94.00 | - | 5.50% | 1,059,072 |
| Aug 28, 2025 | 81.10 | 89.10 | 81.10 | 89.10 | - | 10.00% | 735,589 |
| Aug 27, 2025 | 84.65 | 86.00 | 80.55 | 81.00 | - | -4.48% | 932,190 |
| Aug 26, 2025 | 84.55 | 89.00 | 83.20 | 84.80 | - | -2.58% | 638,538 |
| Aug 25, 2025 | 88.00 | 93.65 | 84.00 | 87.05 | - | -1.53% | 955,042 |
| Aug 22, 2025 | 91.15 | 94.70 | 86.95 | 88.40 | - | 1.67% | 1,449,006 |
| Aug 21, 2025 | 86.95 | 86.95 | 83.00 | 86.95 | - | 9.99% | 715,946 |
| Aug 20, 2025 | 75.65 | 79.05 | 69.60 | 79.05 | - | 9.94% | 1,792,104 |
| Aug 19, 2025 | 70.00 | 75.50 | 69.00 | 71.90 | - | -3.75% | 1,046,919 |
| Aug 18, 2025 | 72.85 | 79.50 | 69.40 | 74.70 | - | 2.54% | 1,690,299 |
| Aug 15, 2025 | 72.85 | 72.85 | 70.00 | 72.85 | - | 9.96% | 2,875,792 |
| Aug 14, 2025 | 66.25 | 66.25 | 66.25 | 66.25 | - | 9.96% | 392,421 |
| Aug 13, 2025 | 60.25 | 60.25 | 60.25 | 60.25 | - | 9.95% | 322,159 |
| Aug 12, 2025 | 54.80 | 54.80 | 54.80 | 54.80 | - | 10.00% | 857,900 |
| Aug 11, 2025 | 44.88 | 49.82 | 44.44 | 49.82 | - | 9.98% | 971,854 |
| Aug 8, 2025 | 45.56 | 45.80 | 43.02 | 45.30 | - | -3.41% | 1,274,281 |
| Aug 7, 2025 | 43.22 | 47.20 | 41.96 | 46.90 | - | 0.60% | 3,030,070 |
| Aug 6, 2025 | 51.10 | 51.10 | 46.62 | 46.62 | - | -10.00% | 1,197,490 |
| Aug 5, 2025 | 48.98 | 51.80 | 46.66 | 51.80 | - | 9.98% | 8,011,027 |
| Aug 4, 2025 | 42.62 | 47.10 | 42.10 | 47.10 | - | 10.00% | 3,558,146 |
| Aug 1, 2025 | 42.94 | 45.22 | 42.40 | 42.82 | - | 1.37% | 6,263,362 |
| Jul 31, 2025 | 39.80 | 42.24 | 37.00 | 42.24 | - | 10.00% | 21,493,976 |
| Jul 30, 2025 | 38.40 | 38.40 | 36.48 | 38.40 | - | 9.97% | 3,699,700 |
| Jul 29, 2025 | 34.92 | 34.92 | 34.92 | 34.92 | - | 9.95% | 2,483,468 |
| Jul 28, 2025 | 30.02 | 31.76 | 30.02 | 31.76 | - | 9.97% | 3,423,060 |
| Jul 25, 2025 | 26.34 | 28.88 | 26.28 | 28.88 | - | 9.98% | 4,957,624 |
| Jul 24, 2025 | 24.04 | 26.26 | 24.04 | 26.26 | - | 9.97% | 6,122,308 |
| Jul 23, 2025 | 22.76 | 24.46 | 22.46 | 23.88 | - | 5.11% | 2,850,449 |
| Jul 22, 2025 | 22.00 | 23.20 | 21.82 | 22.72 | - | 3.27% | 2,111,816 |
| Jul 21, 2025 | 21.88 | 22.48 | 21.66 | 22.00 | - | 2.14% | 1,190,513 |
| Jul 18, 2025 | 21.84 | 22.20 | 21.54 | 21.54 | - | -1.37% | 530,404 |
| Jul 17, 2025 | 21.78 | 22.12 | 21.70 | 21.84 | - | 0.74% | 620,020 |
| Jul 16, 2025 | 22.50 | 22.68 | 21.30 | 21.68 | - | -3.47% | 1,255,750 |
| Jul 14, 2025 | 22.40 | 22.74 | 22.06 | 22.46 | - | 0.27% | 978,800 |
| Jul 11, 2025 | 22.30 | 23.20 | 22.00 | 22.40 | - | 1.27% | 2,313,361 |
| Jul 10, 2025 | 22.70 | 22.76 | 21.92 | 22.12 | - | -2.56% | 1,350,966 |
| Jul 9, 2025 | 23.08 | 23.58 | 22.64 | 22.70 | - | -1.65% | 996,773 |
| Jul 8, 2025 | 23.40 | 24.08 | 23.06 | 23.08 | - | -1.37% | 2,160,067 |
| Jul 7, 2025 | 21.60 | 23.60 | 21.40 | 23.40 | - | 6.85% | 3,235,341 |
| Jul 4, 2025 | 22.16 | 22.70 | 21.40 | 21.90 | - | -2.67% | 3,607,926 |
| Jul 3, 2025 | 21.24 | 23.34 | 21.22 | 22.50 | - | 6.03% | 6,486,952 |
| Jul 2, 2025 | 20.00 | 21.70 | 19.35 | 21.22 | - | 7.55% | 7,413,710 |
| Jul 1, 2025 | 20.00 | 20.70 | 19.35 | 19.73 | - | -3.19% | 2,969,235 |
| Jun 30, 2025 | 21.00 | 21.40 | 20.26 | 20.38 | - | -2.77% | 2,115,914 |
| Jun 27, 2025 | 21.02 | 21.52 | 20.70 | 20.96 | - | -1.23% | 873,798 |
| Jun 26, 2025 | 21.46 | 22.10 | 20.52 | 21.22 | - | -1.12% | 2,321,258 |
| Jun 25, 2025 | 21.40 | 22.00 | 21.04 | 21.46 | - | 1.32% | 1,907,316 |