ENSRI
ENSARİ SINAİ YATIRIMLAR A.Ş. (ENSRI)
2.870
₺
-0.090 (%-3.04)
ENSRI: ENSARİ SINAİ YATIRIMLAR A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for ENSARİ SINAİ YATIRIMLAR A.Ş..
Historical Chart
Loading chart...
Average
OPEN 10.6433
CLOSE 10.7039
Low
LOW 3.2345
High
HIGH 26.8469
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 4.0217 | 4.0752 | 4.0046 | 4.0046 |
| 01/02/2025 | 4.0195 | 4.0581 | 3.9554 | 3.9875 |
| 01/05/2025 | 3.9875 | 4.088 | 3.9682 | 4.0559 |
| 01/06/2025 | 4.0581 | 4.15 | 4.0474 | 4.0859 |
| 01/07/2025 | 4.1222 | 4.1436 | 4.0217 | 4.0901 |
| 01/08/2025 | 4.0901 | 4.1372 | 4.0474 | 4.0859 |
| 01/09/2025 | 4.0966 | 4.1179 | 4.011 | 4.0495 |
| 01/12/2025 | 4.0623 | 4.0687 | 3.9554 | 3.981 |
| 01/13/2025 | 3.9982 | 4.0217 | 3.9126 | 3.9404 |
| 01/14/2025 | 3.9425 | 4.1843 | 3.9404 | 3.9639 |
| 01/15/2025 | 4.0217 | 4.1179 | 3.981 | 4.0088 |
| 01/16/2025 | 4.0088 | 4.0431 | 3.9297 | 3.9511 |
| 01/19/2025 | 3.9511 | 3.9853 | 3.9297 | 3.9639 |
| 01/20/2025 | 3.9875 | 3.9875 | 3.8933 | 3.9062 |
| 01/21/2025 | 3.934 | 3.9404 | 3.8826 | 3.9297 |
| 01/22/2025 | 3.9383 | 3.9768 | 3.9211 | 3.9254 |
| 01/23/2025 | 3.9254 | 4.0966 | 3.8933 | 4.0217 |
| 01/26/2025 | 4.0217 | 4.0217 | 3.8677 | 3.9233 |
| 01/27/2025 | 3.9233 | 3.9404 | 3.8698 | 3.8869 |
| 01/28/2025 | 3.8869 | 3.9147 | 3.827 | 3.8399 |
| 01/29/2025 | 3.8441 | 3.9703 | 3.8292 | 3.8677 |
| 01/30/2025 | 3.8805 | 3.9083 | 3.8078 | 3.8741 |
| 02/02/2025 | 3.8741 | 3.8826 | 3.7757 | 3.8078 |
| 02/03/2025 | 3.8078 | 3.8869 | 3.7971 | 3.8292 |
| 02/04/2025 | 3.8484 | 3.9575 | 3.78 | 3.8505 |
| 02/05/2025 | 3.8505 | 3.9147 | 3.8313 | 3.857 |
| 02/06/2025 | 3.857 | 3.9062 | 3.8484 | 3.8719 |
| 02/09/2025 | 3.8741 | 3.9404 | 3.8099 | 3.827 |
| 02/10/2025 | 3.827 | 3.8719 | 3.7864 | 3.8505 |
| 02/11/2025 | 3.8698 | 3.8698 | 3.7821 | 3.7928 |
| 02/12/2025 | 3.8249 | 3.9318 | 3.7842 | 3.8891 |
| 02/13/2025 | 3.8891 | 3.8891 | 3.8163 | 3.8163 |
| 02/16/2025 | 3.8163 | 3.8741 | 3.8035 | 3.827 |
| 02/17/2025 | 3.8292 | 3.8334 | 3.7115 | 3.7714 |
| 02/18/2025 | 3.812 | 3.8356 | 3.673 | 3.8078 |
| 02/19/2025 | 3.8078 | 4.011 | 3.6901 | 3.8484 |
| 02/20/2025 | 3.8078 | 3.8292 | 3.688 | 3.6944 |
| 02/23/2025 | 3.6944 | 3.7415 | 3.6794 | 3.6816 |
| 02/24/2025 | 3.6388 | 3.6901 | 3.5233 | 3.5275 |
| 02/25/2025 | 3.5446 | 3.5446 | 3.3692 | 3.3799 |
| 02/26/2025 | 3.3821 | 3.7008 | 3.2345 | 3.6366 |
| 02/27/2025 | 3.6388 | 3.7436 | 3.5938 | 3.6858 |
| 03/02/2025 | 3.6901 | 3.7308 | 3.5061 | 3.6366 |
| 03/03/2025 | 3.6366 | 3.643 | 3.4548 | 3.5147 |
| 03/04/2025 | 3.5147 | 3.6858 | 3.5104 | 3.6302 |
| 03/05/2025 | 3.6794 | 3.8826 | 3.6623 | 3.8313 |
| 03/06/2025 | 3.8399 | 3.8826 | 3.7864 | 3.8548 |
| 03/09/2025 | 3.8933 | 4.0623 | 3.8933 | 3.9682 |
| 03/10/2025 | 3.9682 | 4.0046 | 3.9361 | 3.9789 |
| 03/11/2025 | 4.0003 | 4.0067 | 3.8741 | 3.9939 |
| 03/12/2025 | 3.996 | 4.1928 | 3.9939 | 4.1672 |
| 03/13/2025 | 4.1672 | 4.2035 | 4.0859 | 4.165 |
| 03/16/2025 | 4.1757 | 4.2142 | 4.1308 | 4.1672 |
| 03/17/2025 | 4.1607 | 4.2142 | 3.9554 | 3.9618 |
| 03/18/2025 | 3.8313 | 3.8313 | 3.566 | 3.566 |
| 03/19/2025 | 3.5725 | 3.7158 | 3.5489 | 3.5575 |
| 03/20/2025 | 3.5575 | 3.5703 | 3.3158 | 3.4184 |
| 03/23/2025 | 3.4206 | 3.6152 | 3.3115 | 3.5532 |
| 03/24/2025 | 3.6131 | 3.9083 | 3.5746 | 3.9083 |
| 03/25/2025 | 3.9575 | 4.1286 | 3.8099 | 3.827 |
| 03/26/2025 | 3.7671 | 3.8826 | 3.7671 | 3.857 |
| 03/27/2025 | 3.8634 | 3.8912 | 3.7179 | 3.8163 |
| 04/01/2025 | 3.8292 | 4.0516 | 3.78 | 3.9147 |
| 04/02/2025 | 3.9233 | 4.0367 | 3.8933 | 4.0131 |
| 04/03/2025 | 4.0131 | 4.0623 | 3.8634 | 4.0474 |
| 04/06/2025 | 4.1757 | 4.4495 | 3.9703 | 4.2185 |
| 04/07/2025 | 4.2228 | 4.2484 | 4.1757 | 4.2057 |
| 04/08/2025 | 4.2078 | 4.5051 | 4.1607 | 4.3169 |
| 04/09/2025 | 4.4923 | 4.7447 | 4.3255 | 4.7447 |
| 04/10/2025 | 4.8089 | 4.9244 | 4.3896 | 4.4795 |
| 04/13/2025 | 4.4923 | 4.5394 | 4.3126 | 4.3169 |
| 04/14/2025 | 4.3853 | 4.4709 | 4.257 | 4.4196 |
| 04/15/2025 | 4.3383 | 4.3383 | 4.0816 | 4.15 |
| 04/16/2025 | 4.1714 | 4.1885 | 4.0217 | 4.0623 |
| 04/17/2025 | 4.1158 | 4.3982 | 4.0409 | 4.1907 |
| 04/20/2025 | 4.1907 | 4.3212 | 4.0495 | 4.0752 |
| 04/21/2025 | 4.0752 | 4.0837 | 3.8955 | 3.9425 |
| 04/23/2025 | 3.9425 | 3.9875 | 3.8848 | 3.9532 |
| 04/24/2025 | 3.9596 | 4.1393 | 3.9468 | 4.0388 |
| 04/27/2025 | 4.0645 | 4.0752 | 3.9211 | 3.9254 |
| 04/28/2025 | 3.8998 | 3.9661 | 3.8078 | 3.9554 |
| 04/29/2025 | 3.9596 | 4.0302 | 3.8784 | 3.8784 |
| 05/01/2025 | 3.8933 | 4.1821 | 3.8933 | 4.0773 |
| 05/04/2025 | 4.0773 | 4.364 | 4.0773 | 4.257 |
| 05/05/2025 | 4.2527 | 4.3083 | 4.1586 | 4.1928 |
| 05/06/2025 | 4.1928 | 4.2656 | 4.1158 | 4.1158 |
| 05/07/2025 | 4.1586 | 4.1586 | 4.0538 | 4.0752 |
| 05/08/2025 | 4.0773 | 4.2249 | 4.0281 | 4.1351 |
| 05/11/2025 | 4.18 | 4.1992 | 4.1094 | 4.1351 |
| 05/12/2025 | 4.0966 | 4.2249 | 4.0645 | 4.1992 |
| 05/13/2025 | 4.2677 | 4.2677 | 4.0987 | 4.1094 |
| 05/14/2025 | 4.1372 | 4.1778 | 4.1008 | 4.1415 |
| 05/15/2025 | 4.1458 | 4.2185 | 4.103 | 4.1672 |
| 05/19/2025 | 4.1821 | 4.1821 | 4.0687 | 4.0794 |
| 05/20/2025 | 4.0794 | 4.0987 | 3.9789 | 4.0581 |
| 05/21/2025 | 4.1051 | 4.1672 | 4.0067 | 4.0645 |
| 05/22/2025 | 4.0645 | 4.0709 | 3.8719 | 3.9169 |
| 05/25/2025 | 3.981 | 4.2035 | 3.9425 | 4.0238 |
| 05/26/2025 | 4.0238 | 4.1222 | 4.0024 | 4.0859 |
| 05/27/2025 | 4.0987 | 4.242 | 3.9853 | 3.996 |
| 05/28/2025 | 4.0602 | 4.073 | 3.8998 | 4.0195 |
| 05/29/2025 | 4.0195 | 4.0538 | 3.9361 | 3.9404 |
| 06/01/2025 | 3.9468 | 4.073 | 3.8998 | 4.0623 |
| 06/02/2025 | 4.0687 | 4.2206 | 4.0367 | 4.073 |
| 06/03/2025 | 4.1008 | 4.3212 | 4.0024 | 4.2142 |
| 06/04/2025 | 4.1971 | 4.2356 | 4.1286 | 4.15 |
| 06/09/2025 | 4.1607 | 4.3383 | 4.1607 | 4.2869 |
| 06/10/2025 | 4.2869 | 4.2998 | 4.0645 | 4.0645 |
| 06/11/2025 | 4.0645 | 4.1693 | 4.0324 | 4.0666 |
| 06/12/2025 | 3.9789 | 4.0645 | 3.8505 | 3.9447 |
| 06/15/2025 | 3.9575 | 4.1672 | 3.8976 | 4.0987 |
| 06/16/2025 | 4.0495 | 4.4367 | 4.0495 | 4.2634 |
| 06/17/2025 | 4.2634 | 4.2955 | 4.1179 | 4.1907 |
| 06/18/2025 | 4.1907 | 4.4495 | 4.1907 | 4.2784 |
| 06/19/2025 | 4.2784 | 4.3725 | 4.2356 | 4.2784 |
| 06/22/2025 | 4.2698 | 4.2784 | 4.1222 | 4.2356 |
| 06/23/2025 | 4.2784 | 4.5993 | 4.272 | 4.5308 |
| 06/24/2025 | 4.5779 | 4.7062 | 4.5009 | 4.5907 |
| 06/25/2025 | 4.5907 | 4.7276 | 4.3896 | 4.5394 |
| 06/26/2025 | 4.4966 | 4.6035 | 4.4281 | 4.4838 |
| 06/29/2025 | 4.4923 | 4.5779 | 4.334 | 4.3597 |
| 06/30/2025 | 4.2784 | 4.4281 | 4.1393 | 4.2206 |
| 07/01/2025 | 4.2784 | 4.6421 | 4.1393 | 4.5394 |
| 07/02/2025 | 4.5436 | 4.9929 | 4.5394 | 4.8132 |
| 07/03/2025 | 4.7405 | 4.856 | 4.5779 | 4.6848 |
| 07/06/2025 | 4.6207 | 5.0485 | 4.5779 | 5.0057 |
| 07/07/2025 | 5.0057 | 5.1512 | 4.933 | 4.9373 |
| 07/08/2025 | 4.9373 | 5.0442 | 4.8431 | 4.856 |
| 07/09/2025 | 4.856 | 4.8688 | 4.6891 | 4.7319 |
| 07/10/2025 | 4.7704 | 4.9629 | 4.7062 | 4.7918 |
| 07/13/2025 | 4.7918 | 4.8645 | 4.7191 | 4.8046 |
| 07/15/2025 | 4.8132 | 4.8517 | 4.5565 | 4.6378 |
| 07/16/2025 | 4.6592 | 4.7319 | 4.6421 | 4.672 |
| 07/17/2025 | 4.672 | 4.749 | 4.6078 | 4.6078 |
| 07/20/2025 | 4.6806 | 4.8089 | 4.6335 | 4.7062 |
| 07/21/2025 | 4.7062 | 4.9629 | 4.6677 | 4.8602 |
| 07/22/2025 | 4.8688 | 5.2325 | 4.8046 | 5.1084 |
| 07/23/2025 | 5.1426 | 5.6175 | 5.1426 | 5.6175 |
| 07/24/2025 | 5.6346 | 6.178 | 5.6218 | 6.178 |
| 07/27/2025 | 6.4219 | 6.7941 | 6.4219 | 6.7941 |
| 07/28/2025 | 7.4701 | 7.4701 | 7.4701 | 7.4701 |
| 07/29/2025 | 8.2145 | 8.2145 | 7.8038 | 8.2145 |
| 07/30/2025 | 8.514 | 9.036 | 7.915 | 9.036 |
| 07/31/2025 | 9.1857 | 9.6734 | 9.0702 | 9.16 |
| 08/03/2025 | 9.1172 | 10.0756 | 9.006 | 10.0756 |
| 08/04/2025 | 10.4778 | 11.081 | 9.9815 | 11.081 |
| 08/05/2025 | 10.9313 | 10.9313 | 9.9729 | 9.9729 |
| 08/06/2025 | 9.2456 | 10.097 | 8.9761 | 10.0328 |
| 08/07/2025 | 9.7462 | 9.7975 | 9.2028 | 9.6905 |
| 08/10/2025 | 9.6007 | 10.6575 | 9.5066 | 10.6575 |
| 08/11/2025 | 11.7228 | 11.7228 | 11.7228 | 11.7228 |
| 08/12/2025 | 12.8886 | 12.8886 | 12.8886 | 12.8886 |
| 08/13/2025 | 14.1722 | 14.1722 | 14.1722 | 14.1722 |
| 08/14/2025 | 15.584 | 15.584 | 14.9744 | 15.584 |
| 08/17/2025 | 15.584 | 17.0066 | 14.846 | 15.9798 |
| 08/18/2025 | 14.9744 | 16.1509 | 14.7604 | 15.3808 |
| 08/19/2025 | 16.183 | 16.9103 | 14.8888 | 16.9103 |
| 08/20/2025 | 18.6003 | 18.6003 | 17.7553 | 18.6003 |
| 08/21/2025 | 19.4988 | 20.2582 | 18.6003 | 18.9105 |
| 08/24/2025 | 18.8249 | 20.0336 | 17.9692 | 18.6217 |
| 08/25/2025 | 18.0869 | 19.0388 | 17.7981 | 18.1404 |
| 08/26/2025 | 18.1083 | 18.3971 | 17.2312 | 17.3275 |
| 08/27/2025 | 17.3489 | 19.0602 | 17.3489 | 19.0602 |
| 08/28/2025 | 19.1565 | 20.8571 | 19.0816 | 20.1084 |
| 08/31/2025 | 20.1084 | 20.7502 | 18.8035 | 18.9319 |
| 09/01/2025 | 18.8249 | 19.6592 | 17.9371 | 19.0281 |
| 09/02/2025 | 19.0281 | 20.9213 | 18.611 | 20.9213 |
| 09/03/2025 | 20.9213 | 22.9749 | 19.8945 | 21.1673 |
| 09/04/2025 | 20.6753 | 22.8038 | 19.6806 | 21.0497 |
| 09/07/2025 | 20.4186 | 21.0283 | 19.948 | 19.9694 |
| 09/08/2025 | 19.9694 | 20.44 | 19.2955 | 19.6806 |
| 09/09/2025 | 19.6806 | 21.6486 | 19.2527 | 21.6273 |
| 09/10/2025 | 20.9641 | 22.8894 | 20.9641 | 21.1352 |
| 09/11/2025 | 21.0711 | 21.0711 | 20.1726 | 20.5363 |
| 09/14/2025 | 21.0497 | 22.5899 | 20.1084 | 22.0123 |
| 09/15/2025 | 22.0337 | 23.7237 | 21.6059 | 22.8894 |
| 09/16/2025 | 22.8894 | 24.5793 | 22.8894 | 23.1033 |
| 09/17/2025 | 23.3172 | 23.5953 | 22.3546 | 22.3546 |
| 09/18/2025 | 22.7396 | 23.3172 | 22.2262 | 22.7824 |
| 09/21/2025 | 23.3172 | 23.4028 | 22.1621 | 22.2904 |
| 09/22/2025 | 22.2904 | 23.3814 | 22.2476 | 22.4615 |
| 09/23/2025 | 22.4615 | 22.9963 | 22.376 | 22.5257 |
| 09/24/2025 | 22.9749 | 23.0819 | 20.2796 | 21.3919 |
| 09/25/2025 | 21.3919 | 21.5845 | 19.5522 | 20.6646 |
| 09/28/2025 | 20.6432 | 20.8678 | 19.6378 | 19.6378 |
| 09/29/2025 | 19.6485 | 21.5845 | 19.6378 | 20.333 |
| 09/30/2025 | 20.333 | 21.4133 | 19.702 | 19.8196 |
| 10/01/2025 | 19.8196 | 20.1084 | 19.5522 | 19.5522 |
| 10/02/2025 | 19.5522 | 20.9641 | 19.5522 | 20.1512 |
| 10/05/2025 | 20.1512 | 20.7502 | 19.7448 | 19.9266 |
| 10/06/2025 | 19.9266 | 21.9053 | 19.9266 | 21.1994 |
| 10/07/2025 | 21.178 | 21.3492 | 20.1191 | 20.3223 |
| 10/08/2025 | 20.6111 | 21.0497 | 20.3223 | 20.9427 |
| 10/09/2025 | 20.8999 | 23.0177 | 20.6218 | 23.0177 |
| 10/12/2025 | 23.0177 | 25.3067 | 22.9536 | 25.05 |
| 10/13/2025 | 25.0286 | 26.2907 | 22.5471 | 22.5471 |
| 10/14/2025 | 20.301 | 22.5471 | 20.301 | 21.3385 |
| 10/15/2025 | 20.7395 | 21.8198 | 19.9587 | 20.547 |
| 10/16/2025 | 20.547 | 21.1673 | 20.1405 | 20.5363 |
| 10/19/2025 | 20.5363 | 22.3332 | 20.4507 | 21.8198 |
| 10/20/2025 | 21.8198 | 22.8894 | 21.7128 | 22.3118 |
| 10/21/2025 | 22.0337 | 24.5366 | 21.7342 | 24.5366 |
| 10/22/2025 | 24.6007 | 26.4832 | 24.3868 | 24.4296 |
| 10/23/2025 | 24.3012 | 25.3067 | 24.0445 | 25.1783 |
| 10/26/2025 | 25.2425 | 26.7399 | 24.6863 | 26.526 |
| 10/27/2025 | 26.526 | 26.8469 | 25.435 | 25.6275 |
| 10/29/2025 | 24.836 | 25.5634 | 24.2585 | 24.8788 |
| 10/30/2025 | 25.2425 | 25.2425 | 24.1729 | 25.0286 |
| 11/02/2025 | 25.0286 | 25.0714 | 24.3868 | 24.3868 |
| 11/03/2025 | 24.3868 | 24.6863 | 23.7664 | 24.2799 |
| 11/04/2025 | 24.1729 | 24.7505 | 23.959 | 24.6007 |
| 11/05/2025 | 24.1729 | 25.0927 | 23.959 | 24.6007 |
| 11/06/2025 | 24.5579 | 24.5579 | 23.3814 | 23.7451 |
| 11/09/2025 | 23.7451 | 26.1196 | 22.7824 | 25.2425 |
| 11/10/2025 | 24.9858 | 25.9698 | 23.7451 | 24.1729 |
| 11/11/2025 | 24.0232 | 25.1997 | 23.36 | 24.3868 |
| 11/12/2025 | 24.7077 | 24.7077 | 23.0605 | 23.1461 |
| 11/13/2025 | 23.3172 | 23.9376 | 22.5685 | 23.3172 |
| 11/16/2025 | 23.2744 | 24.7933 | 23.2316 | 24.0018 |
| 11/17/2025 | 24.7933 | 24.7933 | 23.959 | 23.959 |
| 11/18/2025 | 23.3172 | 24.4938 | 23.1033 | 23.959 |
| 11/19/2025 | 23.959 | 23.959 | 23.1461 | 23.5311 |
| 11/20/2025 | 24.1729 | 24.2585 | 23.1033 | 23.3814 |
| 11/23/2025 | 23.3386 | 24.836 | 23.1033 | 23.9376 |
| 11/24/2025 | 23.9376 | 24.3868 | 22.7824 | 22.8466 |
| 11/25/2025 | 22.8466 | 23.253 | 20.5684 | 20.5684 |
| 11/26/2025 | 18.5147 | 18.5468 | 18.5147 | 18.5147 |
| 11/27/2025 | 16.6643 | 16.6643 | 16.6643 | 16.6643 |
| 11/30/2025 | 15.0064 | 15.0064 | 15.0064 | 15.0064 |
| 12/01/2025 | 13.509 | 16.5039 | 13.509 | 14.3754 |
| 12/02/2025 | 13.9368 | 15.2204 | 13.9368 | 14.1401 |
| 12/03/2025 | 13.7122 | 15.0599 | 13.3914 | 14.707 |
| 12/04/2025 | 14.707 | 15.8407 | 14.1936 | 15.0599 |
| 12/07/2025 | 15.1883 | 15.7445 | 14.6535 | 14.953 |
| 12/08/2025 | 15.1883 | 16.4397 | 14.739 | 16.4397 |
| 12/09/2025 | 16.99 | 17.67 | 14.8 | 14.8 |
| 12/10/2025 | 13.79 | 14.68 | 13.32 | 13.58 |
| 12/11/2025 | 12.71 | 14.55 | 12.61 | 14.1 |
| 12/14/2025 | 14.01 | 15.51 | 13.59 | 15.51 |
| 12/15/2025 | 15.82 | 17.06 | 15.52 | 16.13 |
| 12/16/2025 | 16.13 | 16.82 | 15.55 | 15.67 |
| 12/17/2025 | 15.67 | 15.96 | 15.29 | 15.4 |
| 12/18/2025 | 15.61 | 15.85 | 15.33 | 15.58 |
| 12/21/2025 | 15.6 | 16.19 | 15.45 | 15.7 |
| 12/22/2025 | 15.9 | 16.16 | 15.4 | 15.6 |
| 12/23/2025 | 15.67 | 15.78 | 15.24 | 15.48 |
| 12/24/2025 | 15.48 | 15.76 | 15.35 | 15.51 |
| 12/25/2025 | 15.51 | 16.28 | 15.39 | 15.99 |
| 12/28/2025 | 16 | 17.16 | 16 | 16.36 |
| 12/29/2025 | 16.23 | 16.98 | 16.06 | 16.66 |
| 12/30/2025 | 16.72 | 17.4 | 16.58 | 17.21 |