Ensari Sinai Yatirimlar Anonim Sirketi (IST:ENSRI)
Turkey · Delayed Price · Currency is TRY 111.00
-4.00 (-3.48%)
At close: Nov 7, 2025
IST:ENSRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 114.80 | 114.80 | 109.30 | 111.00 | 111.00 | -3.48% | 432,815 |
| Nov 6, 2025 | 113.00 | 117.30 | 112.00 | 115.00 | 115.00 | - | 207,439 |
| Nov 5, 2025 | 113.00 | 115.70 | 112.00 | 115.00 | 115.00 | 1.32% | 186,368 |
| Nov 4, 2025 | 114.00 | 115.40 | 111.10 | 113.50 | 113.50 | -0.44% | 226,261 |
| Nov 3, 2025 | 117.00 | 117.20 | 114.00 | 114.00 | 114.00 | -2.56% | 130,964 |
| Oct 31, 2025 | 118.00 | 118.00 | 113.00 | 117.00 | 117.00 | 0.60% | 185,868 |
| Oct 30, 2025 | 116.10 | 119.50 | 113.40 | 116.30 | 116.30 | -2.92% | 336,933 |
| Oct 28, 2025 | 124.00 | 125.50 | 118.90 | 119.80 | 119.80 | -3.39% | 135,314 |
| Oct 27, 2025 | 118.00 | 125.00 | 115.40 | 124.00 | 124.00 | 5.35% | 357,158 |
| Oct 24, 2025 | 113.60 | 118.30 | 112.40 | 117.70 | 117.70 | 3.06% | 249,216 |
| Oct 23, 2025 | 115.00 | 123.80 | 114.00 | 114.20 | 114.20 | -0.44% | 468,815 |
| Oct 22, 2025 | 103.00 | 114.70 | 101.60 | 114.70 | 114.70 | 9.97% | 519,210 |
| Oct 21, 2025 | 102.00 | 107.00 | 101.50 | 104.30 | 104.30 | 2.25% | 210,912 |
| Oct 20, 2025 | 96.00 | 104.40 | 95.60 | 102.00 | 102.00 | 6.25% | 470,358 |
| Oct 17, 2025 | 96.05 | 98.95 | 94.15 | 96.00 | 96.00 | -0.05% | 443,220 |
| Oct 16, 2025 | 96.95 | 102.00 | 93.30 | 96.05 | 96.05 | -3.71% | 754,388 |
| Oct 15, 2025 | 94.90 | 105.40 | 94.90 | 99.75 | 99.75 | -5.36% | 1,815,387 |
| Oct 14, 2025 | 117.00 | 122.90 | 105.40 | 105.40 | 105.40 | -9.99% | 2,184,408 |
| Oct 13, 2025 | 107.60 | 118.30 | 107.30 | 117.10 | 117.10 | 8.83% | 3,053,779 |
| Oct 10, 2025 | 97.70 | 107.60 | 96.40 | 107.60 | 107.60 | 9.91% | 977,895 |
| Oct 9, 2025 | 96.35 | 98.40 | 95.00 | 97.90 | 97.90 | 3.05% | 602,867 |
| Oct 8, 2025 | 99.00 | 99.80 | 94.05 | 95.00 | 95.00 | -4.14% | 813,889 |
| Oct 7, 2025 | 93.15 | 102.40 | 93.15 | 99.10 | 99.10 | 6.39% | 1,937,237 |
| Oct 6, 2025 | 94.20 | 97.00 | 92.30 | 93.15 | 93.15 | -1.11% | 680,345 |
| Oct 3, 2025 | 91.40 | 98.00 | 91.40 | 94.20 | 94.20 | 3.06% | 1,218,954 |
| Oct 2, 2025 | 92.65 | 94.00 | 91.40 | 91.40 | 91.40 | -1.35% | 555,242 |
| Oct 1, 2025 | 95.05 | 100.10 | 92.10 | 92.65 | 92.65 | -2.52% | 1,261,758 |
| Sep 30, 2025 | 91.85 | 100.90 | 91.80 | 95.05 | 95.05 | 3.54% | 1,715,060 |
| Sep 29, 2025 | 96.50 | 97.55 | 91.80 | 91.80 | 91.80 | -4.97% | 727,476 |
| Sep 26, 2025 | 100.00 | 100.90 | 91.40 | 96.60 | 96.60 | -3.40% | 1,932,547 |
| Sep 25, 2025 | 107.40 | 107.90 | 94.80 | 100.00 | 100.00 | -5.03% | 3,047,936 |
| Sep 24, 2025 | 105.00 | 107.50 | 104.60 | 105.30 | 105.30 | 0.29% | 722,621 |
| Sep 23, 2025 | 104.20 | 109.30 | 104.00 | 105.00 | 105.00 | 0.77% | 979,862 |
| Sep 22, 2025 | 109.00 | 109.40 | 103.60 | 104.20 | 104.20 | -2.16% | 761,007 |
| Sep 19, 2025 | 106.30 | 109.00 | 103.90 | 106.50 | 106.50 | 1.91% | 1,001,164 |
| Sep 18, 2025 | 109.00 | 110.30 | 104.50 | 104.50 | 104.50 | -3.24% | 1,273,247 |
| Sep 17, 2025 | 107.00 | 114.90 | 107.00 | 108.00 | 108.00 | 0.93% | 1,707,201 |
| Sep 16, 2025 | 103.00 | 110.90 | 101.00 | 107.00 | 107.00 | 3.98% | 1,961,375 |
| Sep 15, 2025 | 98.40 | 105.60 | 94.00 | 102.90 | 102.90 | 7.19% | 2,325,029 |
| Sep 12, 2025 | 98.50 | 98.50 | 94.30 | 96.00 | 96.00 | -2.83% | 515,390 |
| Sep 11, 2025 | 98.00 | 107.00 | 98.00 | 98.80 | 98.80 | -2.27% | 845,437 |
| Sep 10, 2025 | 92.00 | 101.20 | 90.00 | 101.10 | 101.10 | 9.89% | 910,252 |
| Sep 9, 2025 | 93.35 | 95.55 | 90.20 | 92.00 | 92.00 | -1.45% | 427,922 |
| Sep 8, 2025 | 95.45 | 98.30 | 93.25 | 93.35 | 93.35 | -5.13% | 418,185 |
| Sep 5, 2025 | 96.65 | 106.60 | 92.00 | 98.40 | 98.40 | -0.56% | 2,187,674 |
| Sep 4, 2025 | 97.80 | 107.40 | 93.00 | 98.95 | 98.95 | 1.18% | 1,155,573 |
| Sep 3, 2025 | 88.95 | 97.80 | 87.00 | 97.80 | 97.80 | 9.95% | 993,432 |
| Sep 2, 2025 | 88.00 | 91.90 | 83.85 | 88.95 | 88.95 | 0.51% | 714,265 |
| Sep 1, 2025 | 94.00 | 97.00 | 87.90 | 88.50 | 88.50 | -5.85% | 847,283 |
| Aug 29, 2025 | 89.55 | 97.50 | 89.20 | 94.00 | 94.00 | 5.50% | 1,059,072 |