Skip to main content
logo
Ensari Sinai Yatirimlar Anonim Sirketi (IST:ENSRI)
Turkey flag Turkey · Delayed Price · Currency is TRY
19.55
+0.19 (0.98%)
At close: Jan 16, 2026

IST:ENSRI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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