IC Enterra Yenilenebilir Enerji A.S. (IST:ENTRA)
Turkey · Delayed Price · Currency is TRY 5.07
+0.14 (2.84%)
Jun 19, 2026, 6:08 PM GMT+3
IST:ENTRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 4.93 | 5.11 | 4.86 | 5.07 | 5.07 | 2.84% | 40,388,970 |
| Jun 18, 2026 | 4.82 | 5.12 | 4.80 | 4.93 | 4.93 | 3.14% | 49,350,070 |
| Jun 17, 2026 | 4.83 | 4.86 | 4.72 | 4.78 | 4.78 | -0.21% | 25,707,240 |
| Jun 16, 2026 | 4.94 | 4.96 | 4.75 | 4.79 | 4.79 | -3.04% | 20,261,430 |
| Jun 15, 2026 | 4.95 | 5.00 | 4.90 | 4.94 | 4.94 | 2.28% | 20,081,430 |
| Jun 12, 2026 | 4.87 | 4.92 | 4.73 | 4.83 | 4.83 | 2.99% | 28,035,620 |
| Jun 11, 2026 | 4.65 | 4.77 | 4.59 | 4.69 | 4.69 | 1.30% | 30,109,440 |
| Jun 10, 2026 | 4.76 | 4.85 | 4.62 | 4.63 | 4.63 | -2.53% | 21,094,080 |
| Jun 9, 2026 | 4.85 | 4.96 | 4.75 | 4.75 | 4.75 | -1.86% | 28,447,340 |
| Jun 8, 2026 | 4.74 | 4.98 | 4.70 | 4.84 | 4.84 | 1.89% | 31,795,400 |
| Jun 5, 2026 | 4.81 | 4.88 | 4.74 | 4.75 | 4.75 | -0.84% | 16,839,050 |
| Jun 4, 2026 | 5.11 | 5.16 | 4.77 | 4.79 | 4.79 | -6.08% | 32,537,980 |
| Jun 3, 2026 | 5.25 | 5.28 | 4.99 | 5.10 | 5.10 | -2.49% | 30,123,930 |
| Jun 2, 2026 | 5.17 | 5.30 | 5.05 | 5.23 | 5.23 | 2.55% | 43,568,856 |
| Jun 1, 2026 | 4.80 | 5.22 | 4.76 | 5.10 | 5.10 | -0.20% | 81,477,150 |
| May 26, 2026 | 5.19 | 5.25 | 5.09 | 5.11 | 5.11 | -1.54% | 8,539,328 |
| May 25, 2026 | 5.10 | 5.25 | 5.10 | 5.19 | 5.19 | 1.86% | 16,977,556 |
| May 22, 2026 | 4.75 | 5.15 | 4.74 | 5.10 | 5.10 | 7.26% | 43,753,240 |
| May 21, 2026 | 5.16 | 5.19 | 4.75 | 4.75 | 4.75 | -7.50% | 24,063,400 |
| May 20, 2026 | 5.16 | 5.28 | 5.08 | 5.14 | 5.14 | 0.49% | 37,524,740 |
| May 18, 2026 | 5.44 | 5.46 | 5.11 | 5.11 | 5.11 | -6.67% | 50,156,220 |
| May 15, 2026 | 5.55 | 5.62 | 5.44 | 5.48 | 5.48 | -1.79% | 28,339,460 |
| May 14, 2026 | 5.56 | 5.62 | 5.44 | 5.58 | 5.58 | 0.90% | 32,705,600 |
| May 13, 2026 | 5.92 | 5.92 | 5.51 | 5.53 | 5.53 | -5.72% | 32,990,380 |
| May 12, 2026 | 5.85 | 5.99 | 5.81 | 5.86 | 5.86 | 0.09% | 49,401,000 |
| May 11, 2026 | 5.70 | 5.93 | 5.70 | 5.86 | 5.86 | 2.72% | 49,149,420 |
| May 8, 2026 | 5.76 | 5.87 | 5.64 | 5.70 | 5.70 | -1.04% | 63,585,640 |
| May 7, 2026 | 5.58 | 5.80 | 5.56 | 5.76 | 5.76 | 3.78% | 77,774,980 |
| May 6, 2026 | 5.52 | 5.66 | 5.51 | 5.55 | 5.55 | 1.37% | 53,252,100 |
| May 5, 2026 | 5.67 | 5.68 | 5.48 | 5.48 | 5.48 | -2.93% | 33,682,000 |
| May 4, 2026 | 5.60 | 5.75 | 5.51 | 5.64 | 5.64 | 1.17% | 38,371,800 |
| Apr 30, 2026 | 5.53 | 5.66 | 5.51 | 5.58 | 5.58 | 0.54% | 21,210,800 |
| Apr 29, 2026 | 5.59 | 5.73 | 5.50 | 5.55 | 5.55 | -0.54% | 25,334,860 |
| Apr 28, 2026 | 5.62 | 5.68 | 5.56 | 5.58 | 5.58 | -0.71% | 17,843,758 |
| Apr 27, 2026 | 5.84 | 5.91 | 5.62 | 5.62 | 5.62 | -3.77% | 34,811,820 |
| Apr 24, 2026 | 5.85 | 5.90 | 5.78 | 5.84 | 5.84 | 0.17% | 30,400,820 |
| Apr 22, 2026 | 6.03 | 6.14 | 5.75 | 5.83 | 5.83 | -2.84% | 77,540,500 |
| Apr 21, 2026 | 5.91 | 6.06 | 5.82 | 6.00 | 6.00 | 2.04% | 68,367,560 |
| Apr 20, 2026 | 5.58 | 5.89 | 5.50 | 5.88 | 5.88 | 5.10% | 67,922,240 |
| Apr 17, 2026 | 5.52 | 5.60 | 5.45 | 5.59 | 5.59 | 1.36% | 25,571,480 |
| Apr 16, 2026 | 5.58 | 5.68 | 5.46 | 5.52 | 5.52 | 0.18% | 25,092,000 |
| Apr 15, 2026 | 5.42 | 5.56 | 5.39 | 5.51 | 5.51 | 1.66% | 22,601,820 |
| Apr 14, 2026 | 5.47 | 5.52 | 5.37 | 5.42 | 5.42 | -0.55% | 26,567,680 |
| Apr 13, 2026 | 5.59 | 5.65 | 5.44 | 5.45 | 5.45 | -2.59% | 29,799,240 |
| Apr 10, 2026 | 5.59 | 5.64 | 5.55 | 5.59 | 5.59 | 0.27% | 26,466,580 |
| Apr 9, 2026 | 5.70 | 5.73 | 5.55 | 5.58 | 5.58 | -2.53% | 29,441,640 |
| Apr 8, 2026 | 5.90 | 5.90 | 5.68 | 5.72 | 5.72 | -0.09% | 34,036,060 |
| Apr 7, 2026 | 5.75 | 5.93 | 5.66 | 5.73 | 5.73 | -0.26% | 44,747,820 |
| Apr 6, 2026 | 5.60 | 5.89 | 5.59 | 5.74 | 5.74 | 3.89% | 62,148,440 |
| Apr 3, 2026 | 5.69 | 5.79 | 5.50 | 5.53 | 5.53 | -2.81% | 26,523,540 |