Ensari Sinai Yatirimlar Anonim Sirketi (IST:ENSRI)
Turkey · Delayed Price · Currency is TRY 4.070
-0.080 (-1.93%)
At close: Sep 15, 2026
IST:ENSRI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 17,583,169 |
| 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% | 149,782,701 |
| 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 |
| Aug 19, 2026 | 5.05 | 5.16 | 5.03 | 5.13 | 5.13 | 1.58% | 16,321,574 |
| Aug 18, 2026 | 5.12 | 5.15 | 5.03 | 5.05 | 5.05 | -1.17% | 12,468,477 |
| Aug 17, 2026 | 5.17 | 5.22 | 5.11 | 5.11 | 5.11 | -0.78% | 11,905,577 |
| Aug 14, 2026 | 5.09 | 5.19 | 5.09 | 5.15 | 5.15 | 1.38% | 16,637,089 |
| Aug 13, 2026 | 5.08 | 5.21 | 5.08 | 5.08 | 5.08 | - | 12,963,198 |
| Aug 12, 2026 | 5.08 | 5.34 | 5.07 | 5.08 | 5.08 | - | 24,193,443 |
| Aug 11, 2026 | 5.06 | 5.29 | 4.94 | 5.08 | 5.08 | 0.59% | 30,256,002 |
| Aug 10, 2026 | 5.24 | 5.42 | 5.05 | 5.05 | 5.05 | -3.44% | 22,762,568 |
| Aug 7, 2026 | 5.27 | 5.40 | 5.15 | 5.23 | 5.23 | -0.76% | 21,882,417 |
| Aug 6, 2026 | 5.33 | 5.35 | 5.23 | 5.27 | 5.27 | -0.94% | 17,695,844 |
| Aug 5, 2026 | 5.44 | 5.64 | 5.32 | 5.32 | 5.32 | -0.37% | 31,307,451 |
| Aug 4, 2026 | 5.27 | 5.38 | 5.27 | 5.34 | 5.34 | 0.95% | 13,206,136 |
| Aug 3, 2026 | 5.40 | 5.55 | 5.24 | 5.29 | 5.29 | -1.49% | 17,979,302 |
| 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 |