Ensari Sinai Yatirimlar Anonim Sirketi (IST:ENSRI)
Turkey · Delayed Price · Currency is TRY 5.37
-0.11 (-2.01%)
At close: Jul 31, 2026
IST:ENSRI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5.54 | 5.63 | 5.27 | 5.37 | 5.37 | -2.01% | 26,936,057 |
| Jul 30, 2026 | 5.58 | 5.63 | 5.45 | 5.48 | 5.48 | -1.79% | 14,063,936 |
| Jul 29, 2026 | 5.74 | 5.78 | 5.58 | 5.58 | 5.58 | -1.93% | 18,299,076 |
| Jul 28, 2026 | 5.91 | 5.95 | 5.67 | 5.69 | 5.69 | -3.72% | 15,754,225 |
| Jul 27, 2026 | 6.23 | 6.23 | 5.90 | 5.91 | 5.91 | -3.90% | 17,398,457 |
| Jul 24, 2026 | 6.03 | 6.31 | 5.95 | 6.15 | 6.15 | 2.33% | 44,253,007 |
| Jul 23, 2026 | 6.08 | 6.22 | 5.95 | 6.01 | 6.01 | -1.15% | 29,259,909 |
| Jul 22, 2026 | 6.16 | 6.52 | 6.03 | 6.08 | 6.08 | -3.03% | 46,639,560 |
| Jul 21, 2026 | 7.11 | 7.28 | 6.21 | 6.27 | 6.27 | -9.13% | 177,408,776 |
| Jul 20, 2026 | 6.50 | 6.90 | 6.38 | 6.90 | 6.90 | 9.87% | 109,827,811 |
| Jul 17, 2026 | 5.72 | 6.28 | 5.55 | 6.28 | 6.28 | 9.98% | 80,774,359 |
| Jul 16, 2026 | 5.50 | 5.93 | 5.50 | 5.71 | 5.71 | 3.82% | 52,784,283 |
| Jul 14, 2026 | 5.46 | 5.62 | 5.40 | 5.50 | 5.50 | 0.92% | 21,324,539 |
| Jul 13, 2026 | 5.70 | 5.73 | 5.45 | 5.45 | 5.45 | -5.05% | 24,455,766 |
| Jul 10, 2026 | 5.95 | 6.27 | 5.70 | 5.74 | 5.74 | -3.20% | 70,545,115 |
| Jul 9, 2026 | 5.64 | 6.08 | 5.57 | 5.93 | 5.93 | 5.14% | 60,566,057 |
| Jul 8, 2026 | 5.64 | 5.95 | 5.42 | 5.64 | 5.64 | 0.89% | 51,210,325 |
| Jul 7, 2026 | 5.60 | 5.71 | 5.54 | 5.59 | 5.59 | -1.41% | 20,903,973 |
| Jul 6, 2026 | 5.77 | 5.99 | 5.63 | 5.67 | 5.67 | -0.70% | 38,532,338 |
| Jul 3, 2026 | 5.67 | 5.82 | 5.61 | 5.71 | 5.71 | 1.24% | 30,339,259 |
| Jul 2, 2026 | 5.85 | 6.01 | 5.63 | 5.64 | 5.64 | -3.42% | 43,207,103 |
| Jul 1, 2026 | 5.83 | 5.99 | 5.79 | 5.84 | 5.84 | 0.17% | 38,861,888 |
| Jun 30, 2026 | 6.01 | 6.08 | 5.78 | 5.83 | 5.83 | -3.00% | 39,687,400 |
| Jun 29, 2026 | 6.06 | 6.32 | 5.87 | 6.01 | 6.01 | -0.66% | 60,539,176 |
| Jun 26, 2026 | 6.30 | 6.75 | 6.00 | 6.05 | 6.05 | -5.02% | 77,724,202 |
| Jun 25, 2026 | 6.74 | 6.75 | 6.20 | 6.37 | 6.37 | -5.49% | 110,802,350 |
| Jun 24, 2026 | 7.71 | 7.95 | 6.74 | 6.74 | 6.74 | -9.89% | 215,517,935 |
| Jun 23, 2026 | 6.89 | 7.48 | 6.82 | 7.48 | 7.48 | 10.00% | 78,869,475 |
| Jun 22, 2026 | 6.80 | 7.31 | 6.80 | 6.80 | 6.80 | -4.63% | 90,992,005 |
| Jun 19, 2026 | 7.74 | 8.14 | 7.13 | 7.13 | 7.13 | -9.97% | 107,160,200 |
| Jun 18, 2026 | 8.80 | 9.06 | 7.92 | 7.92 | 7.92 | -10.00% | 128,304,300 |
| Jun 17, 2026 | 8.33 | 8.80 | 8.04 | 8.80 | 8.80 | 2.92% | 89,794,650 |
| Jun 16, 2026 | 9.41 | 9.79 | 8.55 | 8.55 | 8.55 | -10.00% | 127,360,500 |
| Jun 15, 2026 | 10.24 | 10.99 | 9.36 | 9.50 | 9.50 | -8.65% | 152,881,400 |
| Jun 12, 2026 | 11.22 | 11.57 | 10.10 | 10.40 | 10.40 | -7.31% | 105,611,500 |
| Jun 11, 2026 | 11.29 | 12.70 | 10.78 | 11.22 | 11.22 | -6.27% | 142,149,300 |
| Jun 10, 2026 | 13.40 | 14.24 | 11.97 | 11.97 | 11.97 | -10.00% | 113,081,600 |
| Jun 9, 2026 | 12.96 | 13.46 | 11.98 | 13.30 | 13.30 | 1.37% | 100,732,300 |
| Jun 8, 2026 | 14.81 | 15.80 | 13.12 | 13.12 | 13.12 | -9.95% | 129,518,506 |
| Jun 5, 2026 | 13.34 | 14.57 | 13.30 | 14.57 | 14.57 | 9.96% | 108,493,300 |
| Jun 4, 2026 | 12.35 | 13.25 | 11.74 | 13.25 | 13.25 | 9.96% | 65,274,360 |
| Jun 3, 2026 | 10.97 | 12.05 | 10.82 | 12.05 | 12.05 | 9.95% | 42,015,260 |
| Jun 2, 2026 | 10.28 | 10.97 | 10.10 | 10.96 | 10.96 | 7.03% | 32,251,520 |
| Jun 1, 2026 | 10.04 | 10.65 | 10.04 | 10.24 | 10.24 | 2.61% | 32,977,390 |
| May 26, 2026 | 10.05 | 10.05 | 9.81 | 9.98 | 9.98 | - | 5,378,541 |
| May 25, 2026 | 9.73 | 10.10 | 9.67 | 9.98 | 9.98 | 2.78% | 13,947,733 |
| May 22, 2026 | 9.16 | 9.80 | 9.10 | 9.71 | 9.71 | 1.68% | 22,740,420 |
| May 21, 2026 | 9.99 | 9.99 | 9.54 | 9.55 | 9.55 | -4.40% | 15,300,930 |
| May 20, 2026 | 10.20 | 10.24 | 9.83 | 9.99 | 9.99 | -2.06% | 31,037,980 |
| May 18, 2026 | 9.96 | 10.64 | 9.87 | 10.20 | 10.20 | 2.41% | 54,326,150 |