IC Enterra Yenilenebilir Enerji A.S. (IST:ENTRA)
Turkey · Delayed Price · Currency is TRY 4.750
+0.090 (1.93%)
Nov 10, 2026, 6:09 PM GMT+3
IST:ENTRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 4.68 | 4.89 | 4.65 | 4.75 | 4.75 | 1.93% | 11,428,835 |
| Nov 9, 2026 | 4.79 | 4.81 | 4.64 | 4.66 | 4.66 | 0.22% | 9,550,426 |
| Nov 6, 2026 | 4.53 | 4.78 | 4.48 | 4.65 | 4.65 | 0.87% | 12,866,555 |
| Nov 5, 2026 | 4.98 | 5.08 | 4.61 | 4.61 | 4.61 | -5.34% | 23,296,481 |
| Nov 4, 2026 | 4.45 | 4.87 | 4.45 | 4.87 | 4.87 | 9.93% | 19,529,547 |
| Nov 3, 2026 | 4.39 | 4.45 | 4.39 | 4.43 | 4.43 | 0.91% | 4,990,569 |
| Nov 2, 2026 | 4.37 | 4.42 | 4.37 | 4.39 | 4.39 | - | 7,112,456 |
| Oct 30, 2026 | 4.38 | 4.40 | 4.33 | 4.39 | 4.39 | 0.23% | 5,652,550 |
| Oct 28, 2026 | 4.40 | 4.40 | 4.38 | 4.38 | 4.38 | 0.23% | 2,642,362 |
| Oct 27, 2026 | 4.41 | 4.44 | 4.09 | 4.37 | 4.37 | -1.13% | 12,846,894 |
| Oct 26, 2026 | 4.43 | 4.49 | 4.40 | 4.42 | 4.42 | - | 5,104,508 |
| Oct 23, 2026 | 4.41 | 4.44 | 4.33 | 4.42 | 4.42 | 0.23% | 15,662,055 |
| Oct 22, 2026 | 4.36 | 4.41 | 4.35 | 4.41 | 4.41 | 0.92% | 12,192,436 |
| Oct 21, 2026 | 4.41 | 4.43 | 4.37 | 4.37 | 4.37 | -0.91% | 6,132,328 |
| Oct 20, 2026 | 4.37 | 4.45 | 4.37 | 4.41 | 4.41 | 1.38% | 10,720,825 |
| Oct 19, 2026 | 4.39 | 4.41 | 4.34 | 4.35 | 4.35 | -0.91% | 12,846,116 |
| Oct 16, 2026 | 4.37 | 4.43 | 4.27 | 4.39 | 4.39 | - | 12,508,509 |
| Oct 15, 2026 | 4.32 | 4.39 | 4.32 | 4.39 | 4.39 | 1.15% | 6,456,045 |
| Oct 14, 2026 | 4.33 | 4.36 | 4.24 | 4.34 | 4.34 | 0.23% | 7,349,828 |
| Oct 13, 2026 | 4.34 | 4.35 | 4.28 | 4.33 | 4.33 | 0.23% | 5,289,149 |
| Oct 12, 2026 | 4.28 | 4.35 | 4.27 | 4.32 | 4.32 | 0.93% | 127,682,882 |
| Oct 9, 2026 | 4.27 | 4.32 | 4.27 | 4.28 | 4.28 | 0.47% | 5,654,907 |
| Oct 8, 2026 | 4.31 | 4.33 | 4.21 | 4.26 | 4.26 | -1.16% | 9,121,512 |
| Oct 7, 2026 | 4.23 | 4.36 | 4.23 | 4.31 | 4.31 | 1.65% | 11,533,419 |
| Oct 6, 2026 | 4.22 | 4.30 | 4.21 | 4.24 | 4.24 | 0.47% | 8,116,071 |
| Oct 5, 2026 | 4.28 | 4.30 | 4.21 | 4.22 | 4.22 | - | 6,207,718 |
| Oct 2, 2026 | 4.28 | 4.28 | 4.18 | 4.22 | 4.22 | 1.69% | 5,375,747 |
| Oct 1, 2026 | 4.07 | 4.21 | 4.07 | 4.15 | 4.15 | 2.22% | 8,957,204 |
| Sep 30, 2026 | 4.09 | 4.12 | 4.02 | 4.06 | 4.06 | -0.49% | 7,100,455 |
| Sep 29, 2026 | 4.10 | 4.14 | 4.08 | 4.08 | 4.08 | 0.49% | 9,100,077 |
| Sep 28, 2026 | 4.05 | 4.18 | 4.03 | 4.06 | 4.06 | -2.87% | 23,122,709 |
| Sep 25, 2026 | 4.23 | 4.24 | 4.17 | 4.18 | 4.18 | -0.71% | 8,125,275 |
| Sep 24, 2026 | 4.15 | 4.24 | 4.09 | 4.21 | 4.21 | 1.45% | 14,689,778 |
| Sep 23, 2026 | 4.09 | 4.17 | 4.03 | 4.15 | 4.15 | 1.72% | 12,353,209 |
| Sep 22, 2026 | 3.95 | 4.18 | 3.95 | 4.08 | 4.08 | 2.51% | 22,510,069 |
| Sep 21, 2026 | 3.98 | 4.01 | 3.83 | 3.98 | 3.98 | -0.50% | 15,639,246 |
| Sep 18, 2026 | 4.04 | 4.04 | 3.72 | 4.00 | 4.00 | -0.74% | 27,317,943 |
| Sep 17, 2026 | 3.80 | 4.04 | 3.76 | 4.03 | 4.03 | 4.13% | 31,276,609 |
| Sep 16, 2026 | 4.23 | 4.26 | 3.85 | 3.87 | 3.87 | -9.37% | 28,431,136 |
| Sep 15, 2026 | 4.20 | 4.43 | 4.12 | 4.27 | 4.27 | 1.67% | 31,814,522 |
| Sep 14, 2026 | 4.39 | 4.39 | 4.19 | 4.20 | 4.20 | -2.33% | 11,013,162 |
| Sep 11, 2026 | 4.41 | 4.42 | 4.19 | 4.30 | 4.30 | -2.49% | 12,338,767 |
| Sep 10, 2026 | 4.44 | 4.52 | 4.37 | 4.41 | 4.41 | 0.23% | 15,520,147 |
| Sep 9, 2026 | 4.40 | 4.53 | 4.39 | 4.40 | 4.40 | - | 67,578,244 |
| Sep 8, 2026 | 4.31 | 4.44 | 4.29 | 4.40 | 4.40 | 1.85% | 10,817,113 |
| Sep 7, 2026 | 4.22 | 4.35 | 4.22 | 4.32 | 4.32 | 2.37% | 9,631,232 |
| Sep 4, 2026 | 4.17 | 4.23 | 4.15 | 4.22 | 4.22 | 1.44% | 8,512,572 |
| Sep 3, 2026 | 4.23 | 4.38 | 4.13 | 4.16 | 4.16 | -1.42% | 21,103,429 |
| Sep 2, 2026 | 4.28 | 4.37 | 4.14 | 4.22 | 4.22 | -1.17% | 27,018,493 |
| Sep 1, 2026 | 4.32 | 4.33 | 4.27 | 4.27 | 4.27 | -0.47% | 11,864,099 |