IC Enterra Yenilenebilir Enerji A.S. (IST:ENTRA)
Turkey · Delayed Price · Currency is TRY 4.710
+0.080 (1.73%)
Aug 14, 2026, 6:09 PM GMT+3
IST:ENTRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 4.64 | 4.71 | 4.63 | 4.71 | 4.71 | 1.73% | 21,300,451 |
| Aug 13, 2026 | 4.64 | 4.68 | 4.60 | 4.63 | 4.63 | - | 19,504,294 |
| Aug 12, 2026 | 4.57 | 4.68 | 4.56 | 4.63 | 4.63 | 1.54% | 19,173,140 |
| Aug 11, 2026 | 4.56 | 4.71 | 4.53 | 4.56 | 4.56 | -0.22% | 27,050,187 |
| Aug 10, 2026 | 4.72 | 4.73 | 4.57 | 4.57 | 4.57 | -2.56% | 28,243,360 |
| Aug 7, 2026 | 4.80 | 4.83 | 4.69 | 4.69 | 4.69 | -1.88% | 20,620,758 |
| Aug 6, 2026 | 4.95 | 5.06 | 4.78 | 4.78 | 4.78 | -3.04% | 38,951,773 |
| Aug 5, 2026 | 4.84 | 5.10 | 4.78 | 4.93 | 4.93 | 2.07% | 63,905,992 |
| Aug 4, 2026 | 4.91 | 5.01 | 4.73 | 4.83 | 4.83 | -1.43% | 37,571,763 |
| Aug 3, 2026 | 5.30 | 5.34 | 4.87 | 4.90 | 4.90 | -6.67% | 38,762,589 |
| Jul 31, 2026 | 5.30 | 5.51 | 5.06 | 5.25 | 5.25 | -1.32% | 73,162,580 |
| Jul 30, 2026 | 5.17 | 5.49 | 4.96 | 5.32 | 5.32 | 2.70% | 170,951,582 |
| Jul 29, 2026 | 4.84 | 5.22 | 4.67 | 5.18 | 5.18 | 9.05% | 175,851,937 |
| Jul 28, 2026 | 4.35 | 4.75 | 4.27 | 4.75 | 4.75 | 9.95% | 78,514,960 |
| Jul 27, 2026 | 4.50 | 4.50 | 4.31 | 4.32 | 4.32 | -3.14% | 23,560,970 |
| Jul 24, 2026 | 4.65 | 4.65 | 4.43 | 4.46 | 4.46 | -3.25% | 26,454,746 |
| Jul 23, 2026 | 4.53 | 4.74 | 4.53 | 4.61 | 4.61 | 1.99% | 46,188,080 |
| Jul 22, 2026 | 4.60 | 4.65 | 4.52 | 4.52 | 4.52 | -1.53% | 31,532,261 |
| Jul 21, 2026 | 4.72 | 4.72 | 4.59 | 4.59 | 4.59 | -2.13% | 18,376,370 |
| Jul 20, 2026 | 4.66 | 4.74 | 4.62 | 4.69 | 4.69 | 1.08% | 18,303,549 |
| Jul 17, 2026 | 4.76 | 4.76 | 4.51 | 4.64 | 4.64 | -0.64% | 26,825,290 |
| Jul 16, 2026 | 4.58 | 4.67 | 4.58 | 4.67 | 4.67 | 2.41% | 17,590,663 |
| Jul 14, 2026 | 4.61 | 4.65 | 4.54 | 4.56 | 4.56 | -0.87% | 14,363,955 |
| Jul 13, 2026 | 4.62 | 4.68 | 4.59 | 4.60 | 4.60 | -1.08% | 11,403,834 |
| Jul 10, 2026 | 4.54 | 4.71 | 4.54 | 4.65 | 4.65 | 2.65% | 19,769,557 |
| Jul 9, 2026 | 4.60 | 4.62 | 4.53 | 4.53 | 4.53 | -1.09% | 10,867,836 |
| Jul 8, 2026 | 4.58 | 4.74 | 4.46 | 4.58 | 4.58 | 0.44% | 33,050,966 |
| Jul 7, 2026 | 4.58 | 4.62 | 4.54 | 4.56 | 4.56 | -0.44% | 17,242,007 |
| Jul 6, 2026 | 4.72 | 4.76 | 4.58 | 4.58 | 4.58 | -2.35% | 14,067,467 |
| Jul 3, 2026 | 4.65 | 4.73 | 4.64 | 4.69 | 4.69 | 0.86% | 12,079,365 |
| Jul 2, 2026 | 4.66 | 4.73 | 4.62 | 4.65 | 4.65 | - | 24,267,309 |
| Jul 1, 2026 | 4.64 | 4.75 | 4.63 | 4.65 | 4.65 | 0.22% | 20,040,133 |
| Jun 30, 2026 | 4.79 | 4.80 | 4.63 | 4.64 | 4.64 | -2.73% | 19,541,834 |
| Jun 29, 2026 | 4.86 | 4.88 | 4.76 | 4.77 | 4.77 | -1.04% | 18,758,210 |
| Jun 26, 2026 | 4.80 | 4.95 | 4.77 | 4.82 | 4.82 | 1.47% | 26,982,590 |
| Jun 25, 2026 | 4.85 | 4.93 | 4.75 | 4.75 | 4.75 | -1.66% | 19,416,807 |
| Jun 24, 2026 | 5.05 | 5.05 | 4.81 | 4.83 | 4.83 | -3.40% | 19,787,535 |
| Jun 23, 2026 | 5.03 | 5.11 | 4.97 | 5.00 | 5.00 | -1.38% | 22,399,564 |
| Jun 22, 2026 | 5.09 | 5.22 | 5.04 | 5.07 | 5.07 | - | 31,660,032 |
| 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 |