Ensari Sinai Yatirimlar Anonim Sirketi (IST:ENSRI)
Turkey · Delayed Price · Currency is TRY 2.230
-0.020 (-0.89%)
At close: Oct 28, 2026
IST:ENSRI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 2.25 | 2.27 | 2.22 | 2.23 | 2.23 | -0.89% | 1,014,833 |
| Oct 27, 2026 | 2.33 | 2.40 | 2.22 | 2.25 | 2.25 | -3.43% | 6,443,518 |
| Oct 26, 2026 | 2.35 | 2.42 | 2.27 | 2.33 | 2.33 | -0.85% | 5,973,500 |
| Oct 23, 2026 | 2.38 | 2.41 | 2.20 | 2.35 | 2.35 | -1.67% | 6,901,732 |
| Oct 22, 2026 | 2.57 | 2.57 | 2.39 | 2.39 | 2.39 | -5.91% | 4,299,765 |
| Oct 21, 2026 | 2.63 | 2.63 | 2.52 | 2.54 | 2.54 | -2.68% | 4,802,657 |
| Oct 20, 2026 | 2.64 | 2.71 | 2.56 | 2.61 | 2.61 | -1.14% | 6,702,294 |
| Oct 19, 2026 | 2.81 | 2.85 | 2.64 | 2.64 | 2.64 | -5.71% | 7,686,419 |
| Oct 16, 2026 | 2.91 | 2.91 | 2.75 | 2.80 | 2.80 | -4.11% | 6,769,601 |
| Oct 15, 2026 | 2.82 | 3.00 | 2.80 | 2.92 | 2.92 | 3.55% | 9,882,139 |
| Oct 14, 2026 | 2.94 | 2.96 | 2.82 | 2.82 | 2.82 | -2.42% | 4,909,794 |
| Oct 13, 2026 | 2.92 | 2.97 | 2.88 | 2.89 | 2.89 | -1.03% | 5,950,086 |
| Oct 12, 2026 | 3.01 | 3.10 | 2.92 | 2.92 | 2.92 | -3.63% | 9,285,399 |
| Oct 9, 2026 | 2.92 | 3.08 | 2.92 | 3.03 | 3.03 | 3.77% | 7,514,472 |
| Oct 8, 2026 | 2.89 | 2.96 | 2.81 | 2.92 | 2.92 | 1.74% | 6,687,688 |
| Oct 7, 2026 | 2.96 | 3.01 | 2.86 | 2.87 | 2.87 | -3.04% | 6,657,648 |
| Oct 6, 2026 | 3.01 | 3.10 | 2.96 | 2.96 | 2.96 | -1.33% | 10,912,220 |
| Oct 5, 2026 | 3.10 | 3.13 | 2.97 | 3.00 | 3.00 | 0.67% | 9,246,864 |
| Oct 2, 2026 | 2.95 | 3.03 | 2.92 | 2.98 | 2.98 | 1.36% | 6,366,899 |
| Oct 1, 2026 | 2.85 | 3.02 | 2.85 | 2.94 | 2.94 | 3.89% | 7,309,771 |
| Sep 30, 2026 | 2.95 | 2.95 | 2.81 | 2.83 | 2.83 | -4.07% | 9,403,421 |
| Sep 29, 2026 | 3.07 | 3.08 | 2.92 | 2.95 | 2.95 | -3.91% | 7,151,051 |
| Sep 28, 2026 | 3.29 | 3.34 | 3.03 | 3.07 | 3.07 | -5.83% | 7,540,830 |
| Sep 25, 2026 | 3.19 | 3.37 | 3.18 | 3.26 | 3.26 | 1.87% | 7,328,602 |
| Sep 24, 2026 | 3.33 | 3.33 | 3.18 | 3.20 | 3.20 | -3.90% | 5,902,220 |
| Sep 23, 2026 | 3.44 | 3.46 | 3.30 | 3.33 | 3.33 | -2.63% | 9,352,839 |
| Sep 22, 2026 | 3.47 | 3.51 | 3.35 | 3.42 | 3.42 | -1.44% | 10,996,185 |
| Sep 21, 2026 | 3.36 | 3.47 | 3.27 | 3.47 | 3.47 | -0.86% | 14,580,798 |
| Sep 18, 2026 | 3.75 | 3.75 | 3.50 | 3.50 | 3.50 | -6.67% | 11,777,577 |
| Sep 17, 2026 | 3.89 | 3.90 | 3.70 | 3.75 | 3.75 | -3.60% | 12,010,749 |
| Sep 16, 2026 | 4.11 | 4.11 | 3.79 | 3.89 | 3.89 | -4.42% | 20,016,959 |
| Sep 15, 2026 | 4.15 | 4.24 | 4.04 | 4.07 | 4.07 | -1.93% | 13,341,817 |
| Sep 14, 2026 | 4.41 | 4.43 | 4.14 | 4.15 | 4.15 | -5.90% | 17,907,835 |
| Sep 11, 2026 | 4.58 | 4.59 | 4.39 | 4.41 | 4.41 | -3.71% | 17,060,008 |
| Sep 10, 2026 | 4.73 | 4.75 | 4.58 | 4.58 | 4.58 | -1.08% | 13,030,533 |
| Sep 9, 2026 | 4.66 | 4.73 | 4.58 | 4.63 | 4.63 | -0.64% | 16,257,134 |
| Sep 8, 2026 | 4.55 | 4.88 | 4.51 | 4.66 | 4.66 | 2.42% | 20,792,594 |
| Sep 7, 2026 | 4.64 | 4.68 | 4.47 | 4.55 | 4.55 | -1.73% | 18,833,613 |
| Sep 4, 2026 | 4.71 | 4.72 | 4.60 | 4.63 | 4.63 | -1.70% | 15,669,110 |
| Sep 3, 2026 | 4.96 | 4.97 | 4.68 | 4.71 | 4.71 | -4.85% | 16,828,514 |
| Sep 2, 2026 | 5.03 | 5.10 | 4.94 | 4.95 | 4.95 | -1.39% | 17,466,505 |
| Sep 1, 2026 | 5.09 | 5.21 | 4.94 | 5.02 | 5.02 | -1.38% | 23,176,552 |
| Aug 31, 2026 | 5.44 | 5.45 | 5.08 | 5.09 | 5.09 | -7.96% | 28,613,453 |
| Aug 28, 2026 | 6.31 | 6.39 | 5.53 | 5.53 | 5.53 | -9.93% | 149,909,271 |
| Aug 27, 2026 | 5.86 | 6.14 | 5.80 | 6.14 | 6.14 | 9.84% | 23,295,163 |
| Aug 26, 2026 | 5.10 | 5.59 | 5.10 | 5.59 | 5.59 | 9.82% | 20,084,059 |
| Aug 25, 2026 | 5.13 | 5.17 | 5.07 | 5.09 | 5.09 | -0.59% | 12,804,046 |
| Aug 24, 2026 | 5.14 | 5.25 | 5.10 | 5.12 | 5.12 | -0.39% | 11,636,152 |
| Aug 21, 2026 | 5.14 | 5.27 | 5.10 | 5.14 | 5.14 | 0.19% | 16,203,039 |
| Aug 20, 2026 | 5.15 | 5.18 | 5.08 | 5.13 | 5.13 | - | 13,676,596 |