ENTRA
IC ENTERRA YENİLENEBİLİR ENERJİ A.Ş.
15:10:00
5.07 ₺
+0.140 (%+2.84)
Previous Close: 4.93·
Volatility: 5.070
Day Low₺4.86
Day High₺5.11
Market Data
Spot Rate
B:5.07
A:5.08
Week over week (WoW)
+4.97%
Month over month (MoM)
+6.66%
Year to date (YTD)
+6.87%
Year over year (YoY)
+26.02%
ENTRA: IC ENTERRA YENİLENEBİLİR ENERJİ A.Ş. Historical Data
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4.7698
CLOSE 4.7634
Low
LOW 3.4418
High
HIGH 6.3488
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 3.7116 | 3.8511 | 3.7069 | 3.7999 |
| 01/02/2025 | 3.8093 | 3.8418 | 3.7674 | 3.8046 |
| 01/05/2025 | 3.8232 | 3.8883 | 3.8093 | 3.8558 |
| 01/06/2025 | 3.8558 | 3.9953 | 3.8139 | 3.9534 |
| 01/07/2025 | 3.9348 | 3.9488 | 3.8093 | 3.8093 |
| 01/08/2025 | 3.8139 | 4.0511 | 3.8139 | 3.9162 |
| 01/09/2025 | 3.9209 | 4.0232 | 3.9162 | 3.9581 |
| 01/12/2025 | 3.9627 | 4.2092 | 3.9162 | 4.079 |
| 01/13/2025 | 4.093 | 4.2372 | 3.9302 | 3.9348 |
| 01/14/2025 | 3.9395 | 4.0139 | 3.8372 | 3.8651 |
| 01/15/2025 | 3.8883 | 3.9767 | 3.879 | 3.9581 |
| 01/16/2025 | 3.972 | 4.0092 | 3.9255 | 3.9674 |
| 01/19/2025 | 3.986 | 4.0139 | 3.9023 | 3.9023 |
| 01/20/2025 | 3.9069 | 3.9395 | 3.8372 | 3.8465 |
| 01/21/2025 | 3.8558 | 3.8651 | 3.786 | 3.7953 |
| 01/22/2025 | 3.8139 | 3.8418 | 3.7953 | 3.8046 |
| 01/23/2025 | 3.8186 | 3.8372 | 3.7395 | 3.772 |
| 01/26/2025 | 3.772 | 3.8279 | 3.7209 | 3.7302 |
| 01/27/2025 | 3.7441 | 3.8093 | 3.7116 | 3.7302 |
| 01/28/2025 | 3.7395 | 3.7581 | 3.6651 | 3.6651 |
| 01/29/2025 | 3.679 | 3.7255 | 3.6465 | 3.6465 |
| 01/30/2025 | 3.6511 | 3.6697 | 3.6 | 3.6 |
| 02/02/2025 | 3.5767 | 3.5767 | 3.5069 | 3.5162 |
| 02/03/2025 | 3.5348 | 3.5581 | 3.5209 | 3.5534 |
| 02/04/2025 | 3.5581 | 3.5627 | 3.4697 | 3.5023 |
| 02/05/2025 | 3.5162 | 3.5581 | 3.5116 | 3.5488 |
| 02/06/2025 | 3.5534 | 3.5813 | 3.5441 | 3.5813 |
| 02/09/2025 | 3.5813 | 3.5953 | 3.5348 | 3.5488 |
| 02/10/2025 | 3.5488 | 3.5534 | 3.5116 | 3.5441 |
| 02/11/2025 | 3.5441 | 3.5581 | 3.4976 | 3.5023 |
| 02/12/2025 | 3.5162 | 3.5348 | 3.5023 | 3.5162 |
| 02/13/2025 | 3.5209 | 3.5534 | 3.5023 | 3.5116 |
| 02/16/2025 | 3.5209 | 3.5767 | 3.5162 | 3.5395 |
| 02/17/2025 | 3.5441 | 3.5441 | 3.4651 | 3.4976 |
| 02/18/2025 | 3.4976 | 3.5069 | 3.4418 | 3.4418 |
| 02/19/2025 | 3.4465 | 3.493 | 3.4418 | 3.4837 |
| 02/20/2025 | 3.4883 | 3.6604 | 3.479 | 3.5255 |
| 02/23/2025 | 3.5767 | 3.6232 | 3.5348 | 3.6186 |
| 02/24/2025 | 3.6279 | 3.6372 | 3.5023 | 3.5116 |
| 02/25/2025 | 3.5348 | 3.8604 | 3.479 | 3.8325 |
| 02/26/2025 | 3.8325 | 3.972 | 3.8046 | 3.8418 |
| 02/27/2025 | 3.8418 | 3.9302 | 3.8139 | 3.8232 |
| 03/02/2025 | 3.8372 | 4.1209 | 3.8325 | 4.0372 |
| 03/03/2025 | 4.0372 | 4.2092 | 4.0372 | 4.186 |
| 03/04/2025 | 4.2139 | 4.3953 | 4.2092 | 4.3953 |
| 03/05/2025 | 4.4185 | 4.5348 | 4.3534 | 4.4976 |
| 03/06/2025 | 4.5116 | 4.5767 | 4.4883 | 4.5209 |
| 03/09/2025 | 4.5209 | 4.5674 | 4.2883 | 4.3395 |
| 03/10/2025 | 4.3488 | 4.5767 | 4.3302 | 4.5348 |
| 03/11/2025 | 4.4232 | 4.5162 | 4.4092 | 4.493 |
| 03/12/2025 | 4.5581 | 4.6046 | 4.4744 | 4.5767 |
| 03/13/2025 | 4.5906 | 4.6976 | 4.5674 | 4.572 |
| 03/16/2025 | 4.6046 | 4.7674 | 4.572 | 4.7116 |
| 03/17/2025 | 4.7395 | 4.8557 | 4.6651 | 4.8139 |
| 03/18/2025 | 4.5767 | 4.7023 | 4.479 | 4.5488 |
| 03/19/2025 | 4.5767 | 4.7906 | 4.5767 | 4.7116 |
| 03/20/2025 | 4.7209 | 4.7348 | 4.4465 | 4.6418 |
| 03/23/2025 | 4.6697 | 4.9069 | 4.6325 | 4.8744 |
| 03/24/2025 | 4.9395 | 5.0744 | 4.7813 | 4.8092 |
| 03/25/2025 | 4.8278 | 4.8557 | 4.7209 | 4.7209 |
| 03/26/2025 | 4.7441 | 4.8744 | 4.7441 | 4.7906 |
| 03/27/2025 | 4.8185 | 4.8232 | 4.6744 | 4.679 |
| 04/01/2025 | 4.6883 | 4.7348 | 4.6511 | 4.6744 |
| 04/02/2025 | 4.6697 | 4.7488 | 4.6046 | 4.6046 |
| 04/03/2025 | 4.6185 | 4.786 | 4.6185 | 4.6651 |
| 04/06/2025 | 4.5953 | 4.8883 | 4.479 | 4.8464 |
| 04/07/2025 | 4.8744 | 5.0511 | 4.8464 | 5.0185 |
| 04/08/2025 | 4.9999 | 5.2046 | 4.9767 | 5.093 |
| 04/09/2025 | 5.1813 | 5.1999 | 4.9255 | 4.9302 |
| 04/10/2025 | 4.9302 | 5.0697 | 4.7813 | 4.786 |
| 04/13/2025 | 4.7999 | 4.879 | 4.7534 | 4.7906 |
| 04/14/2025 | 4.8185 | 4.8837 | 4.6697 | 4.679 |
| 04/15/2025 | 4.7627 | 4.7906 | 4.6092 | 4.6185 |
| 04/16/2025 | 4.6371 | 5.079 | 4.479 | 5.0092 |
| 04/17/2025 | 5.0418 | 5.1813 | 4.9581 | 5.0604 |
| 04/20/2025 | 5.0697 | 5.1627 | 4.9162 | 4.9162 |
| 04/21/2025 | 4.9302 | 5.0278 | 4.8325 | 4.879 |
| 04/23/2025 | 4.8837 | 4.9162 | 4.7906 | 4.7906 |
| 04/24/2025 | 4.8139 | 4.8697 | 4.6697 | 4.6697 |
| 04/27/2025 | 4.693 | 4.8278 | 4.6232 | 4.6697 |
| 04/28/2025 | 4.6744 | 4.7116 | 4.6046 | 4.6046 |
| 04/29/2025 | 4.6278 | 4.7162 | 4.5534 | 4.6139 |
| 05/01/2025 | 4.6371 | 4.772 | 4.6232 | 4.7255 |
| 05/04/2025 | 4.7488 | 4.772 | 4.6139 | 4.6139 |
| 05/05/2025 | 4.6139 | 4.6464 | 4.5627 | 4.572 |
| 05/06/2025 | 4.572 | 4.5953 | 4.4837 | 4.4837 |
| 05/07/2025 | 4.493 | 4.6046 | 4.4883 | 4.4976 |
| 05/08/2025 | 4.5116 | 4.8511 | 4.4232 | 4.7534 |
| 05/11/2025 | 4.7674 | 4.9209 | 4.7116 | 4.8744 |
| 05/12/2025 | 4.8697 | 4.8883 | 4.7953 | 4.8139 |
| 05/13/2025 | 4.8185 | 4.8744 | 4.6883 | 4.8092 |
| 05/14/2025 | 4.8278 | 4.8464 | 4.6976 | 4.6976 |
| 05/15/2025 | 4.7162 | 4.7906 | 4.679 | 4.6976 |
| 05/19/2025 | 4.6976 | 4.7441 | 4.6558 | 4.6651 |
| 05/20/2025 | 4.679 | 4.879 | 4.6511 | 4.7674 |
| 05/21/2025 | 4.7953 | 4.9581 | 4.7162 | 4.9069 |
| 05/22/2025 | 4.6744 | 4.7209 | 4.4883 | 4.4883 |
| 05/25/2025 | 4.4976 | 4.586 | 4.3302 | 4.4651 |
| 05/26/2025 | 4.4883 | 4.5348 | 4.3581 | 4.4046 |
| 05/27/2025 | 4.3999 | 4.4697 | 4.3488 | 4.3999 |
| 05/28/2025 | 4.4092 | 4.4418 | 4.1813 | 4.1999 |
| 05/29/2025 | 4.1999 | 4.2604 | 4.0465 | 4.0465 |
| 06/01/2025 | 4.0511 | 4.386 | 4.0092 | 4.186 |
| 06/02/2025 | 4.1953 | 4.2883 | 4.1953 | 4.2046 |
| 06/03/2025 | 4.2092 | 4.2976 | 4.2046 | 4.2976 |
| 06/04/2025 | 4.2837 | 4.3674 | 4.2325 | 4.3581 |
| 06/09/2025 | 4.3581 | 4.4371 | 4.279 | 4.3488 |
| 06/10/2025 | 4.3581 | 4.3906 | 4.2883 | 4.3116 |
| 06/11/2025 | 4.2837 | 4.3069 | 4.1813 | 4.186 |
| 06/12/2025 | 4.0232 | 4.0744 | 3.9209 | 4.0511 |
| 06/15/2025 | 4.0511 | 4.2511 | 4.0232 | 4.1813 |
| 06/16/2025 | 4.186 | 4.2465 | 4.0604 | 4.0604 |
| 06/17/2025 | 4.0604 | 4.1069 | 4.0139 | 4.0232 |
| 06/18/2025 | 4.0232 | 4.1023 | 3.9348 | 3.972 |
| 06/19/2025 | 3.9953 | 4.3674 | 3.9674 | 4.3674 |
| 06/22/2025 | 4.386 | 4.6278 | 4.2837 | 4.5302 |
| 06/23/2025 | 4.5813 | 4.693 | 4.5581 | 4.6418 |
| 06/24/2025 | 4.6558 | 4.8371 | 4.6139 | 4.7348 |
| 06/25/2025 | 4.7395 | 5.2046 | 4.6558 | 5.2046 |
| 06/26/2025 | 5.3441 | 5.7209 | 5.2139 | 5.7209 |
| 06/29/2025 | 5.7116 | 5.8185 | 5.5488 | 5.6557 |
| 06/30/2025 | 5.5813 | 5.7162 | 5.4418 | 5.5255 |
| 07/01/2025 | 5.5395 | 5.7348 | 5.3534 | 5.4883 |
| 07/02/2025 | 5.5162 | 5.6278 | 5.3999 | 5.5023 |
| 07/03/2025 | 5.5255 | 5.6092 | 5.3534 | 5.4185 |
| 07/06/2025 | 5.3488 | 5.8836 | 5.3395 | 5.6511 |
| 07/07/2025 | 5.7441 | 5.9302 | 5.6046 | 5.6232 |
| 07/08/2025 | 5.6418 | 5.7581 | 5.5023 | 5.5023 |
| 07/09/2025 | 5.5255 | 5.6278 | 5.4139 | 5.4139 |
| 07/10/2025 | 5.4604 | 5.4743 | 4.9534 | 5.1209 |
| 07/13/2025 | 5.1209 | 5.4557 | 5.0837 | 5.3302 |
| 07/15/2025 | 5.3302 | 5.5302 | 5.2325 | 5.2883 |
| 07/16/2025 | 5.3674 | 5.4232 | 5.3255 | 5.3395 |
| 07/17/2025 | 5.3488 | 5.3767 | 5.2697 | 5.2743 |
| 07/20/2025 | 5.3023 | 5.3999 | 5.1674 | 5.3441 |
| 07/21/2025 | 5.3441 | 5.5069 | 5.2371 | 5.3023 |
| 07/22/2025 | 5.3069 | 5.372 | 5.279 | 5.2883 |
| 07/23/2025 | 5.3023 | 5.5348 | 5.3023 | 5.4046 |
| 07/24/2025 | 5.4046 | 5.5953 | 5.4046 | 5.479 |
| 07/27/2025 | 5.4929 | 5.5302 | 5.3627 | 5.3813 |
| 07/28/2025 | 5.3906 | 5.4697 | 5.2185 | 5.3116 |
| 07/29/2025 | 5.3209 | 5.4371 | 5.3209 | 5.3813 |
| 07/30/2025 | 5.4092 | 5.5813 | 5.3953 | 5.4743 |
| 07/31/2025 | 5.4743 | 5.5069 | 5.3255 | 5.3953 |
| 08/03/2025 | 5.3953 | 5.6232 | 5.3953 | 5.5255 |
| 08/04/2025 | 5.5348 | 5.8046 | 5.4883 | 5.6883 |
| 08/05/2025 | 5.7209 | 5.7581 | 5.5906 | 5.6743 |
| 08/06/2025 | 5.6836 | 5.8046 | 5.5581 | 5.5581 |
| 08/07/2025 | 5.5627 | 5.6883 | 5.5069 | 5.5069 |
| 08/10/2025 | 5.5348 | 5.5767 | 5.4464 | 5.4929 |
| 08/11/2025 | 5.5162 | 5.5813 | 5.4464 | 5.5023 |
| 08/12/2025 | 5.5209 | 5.5441 | 5.4371 | 5.4371 |
| 08/13/2025 | 5.4371 | 5.5674 | 5.4092 | 5.4278 |
| 08/14/2025 | 5.4418 | 5.7162 | 5.4371 | 5.6278 |
| 08/17/2025 | 5.6511 | 5.7395 | 5.5953 | 5.665 |
| 08/18/2025 | 5.7255 | 6.172 | 5.6232 | 6.0371 |
| 08/19/2025 | 6.0743 | 6.2278 | 5.9906 | 6.0464 |
| 08/20/2025 | 6.1395 | 6.3488 | 6.1022 | 6.1162 |
| 08/21/2025 | 6.186 | 6.2139 | 6.0697 | 6.0697 |
| 08/24/2025 | 6.0836 | 6.2139 | 6.0139 | 6.0604 |
| 08/25/2025 | 6.0976 | 6.1069 | 5.8883 | 5.9534 |
| 08/26/2025 | 5.9953 | 6.0185 | 5.7302 | 5.7302 |
| 08/27/2025 | 5.772 | 5.879 | 5.7209 | 5.7906 |
| 08/28/2025 | 5.8046 | 5.9395 | 5.7209 | 5.7999 |
| 08/31/2025 | 5.8511 | 6.0325 | 5.7999 | 5.9255 |
| 09/01/2025 | 5.9534 | 5.9581 | 5.4511 | 5.5906 |
| 09/02/2025 | 5.6371 | 5.679 | 5.4743 | 5.5488 |
| 09/03/2025 | 5.586 | 5.7302 | 5.586 | 5.6976 |
| 09/04/2025 | 5.7116 | 5.7488 | 5.4557 | 5.465 |
| 09/07/2025 | 5.4325 | 5.4325 | 5.2418 | 5.2464 |
| 09/08/2025 | 5.2604 | 5.3488 | 5.1953 | 5.2371 |
| 09/09/2025 | 5.265 | 5.2883 | 5.0557 | 5.0557 |
| 09/10/2025 | 5.079 | 5.2371 | 4.8371 | 4.986 |
| 09/11/2025 | 5.0232 | 5.0371 | 4.7953 | 4.9674 |
| 09/14/2025 | 4.9534 | 5.2278 | 4.8418 | 5.186 |
| 09/15/2025 | 5.1953 | 5.3488 | 5.1627 | 5.3441 |
| 09/16/2025 | 5.3441 | 5.4232 | 5.2139 | 5.2232 |
| 09/17/2025 | 5.2371 | 5.3116 | 5.172 | 5.186 |
| 09/18/2025 | 5.186 | 5.7022 | 5.1534 | 5.6232 |
| 09/21/2025 | 5.6464 | 5.7488 | 5.5953 | 5.6185 |
| 09/22/2025 | 5.6046 | 5.6046 | 5.3627 | 5.3674 |
| 09/23/2025 | 5.4371 | 5.665 | 5.2837 | 5.5395 |
| 09/24/2025 | 5.5813 | 5.6278 | 5.4929 | 5.5488 |
| 09/25/2025 | 5.572 | 5.5813 | 5.2976 | 5.2976 |
| 09/28/2025 | 5.2976 | 5.3441 | 5.172 | 5.1813 |
| 09/29/2025 | 5.1953 | 5.2837 | 5.0744 | 5.1162 |
| 09/30/2025 | 5.1162 | 5.172 | 5.0185 | 5.1116 |
| 10/01/2025 | 5.1116 | 5.2139 | 5.0464 | 5.0511 |
| 10/02/2025 | 5.0697 | 5.1302 | 4.9209 | 4.9302 |
| 10/05/2025 | 4.9488 | 5.0976 | 4.9069 | 4.9395 |
| 10/06/2025 | 4.9627 | 5.0604 | 4.9209 | 4.9953 |
| 10/07/2025 | 4.9953 | 5.1069 | 4.7813 | 4.7813 |
| 10/08/2025 | 4.8139 | 5.065 | 4.8139 | 4.9255 |
| 10/09/2025 | 4.9488 | 4.9581 | 4.8604 | 4.9116 |
| 10/12/2025 | 4.8651 | 4.8651 | 4.6744 | 4.6837 |
| 10/13/2025 | 4.693 | 4.7674 | 4.6464 | 4.6837 |
| 10/14/2025 | 4.7255 | 4.772 | 4.6604 | 4.7302 |
| 10/15/2025 | 4.7255 | 4.8092 | 4.6371 | 4.6651 |
| 10/16/2025 | 4.6651 | 4.8651 | 4.6092 | 4.7999 |
| 10/19/2025 | 4.8139 | 4.8325 | 4.6976 | 4.7906 |
| 10/20/2025 | 4.7999 | 4.8185 | 4.7209 | 4.7255 |
| 10/21/2025 | 4.7348 | 4.8325 | 4.7116 | 4.7116 |
| 10/22/2025 | 4.7209 | 4.8744 | 4.7116 | 4.7209 |
| 10/23/2025 | 4.7534 | 4.9023 | 4.7441 | 4.8418 |
| 10/26/2025 | 4.8418 | 5.0418 | 4.8139 | 4.8883 |
| 10/27/2025 | 4.8511 | 4.9069 | 4.8046 | 4.8604 |
| 10/29/2025 | 4.8604 | 5.1906 | 4.8604 | 5.1581 |
| 10/30/2025 | 5.2046 | 5.3395 | 5.0883 | 5.2325 |
| 11/02/2025 | 5.279 | 5.5302 | 5.279 | 5.3906 |
| 11/03/2025 | 5.4139 | 5.4232 | 5.1767 | 5.3255 |
| 11/04/2025 | 5.3302 | 5.5674 | 5.2092 | 5.4976 |
| 11/05/2025 | 5.4976 | 5.6278 | 5.4418 | 5.465 |
| 11/06/2025 | 5.4929 | 5.5162 | 5.1813 | 5.2092 |
| 11/09/2025 | 5.1674 | 5.3023 | 5.1674 | 5.2139 |
| 11/10/2025 | 5.1906 | 5.1906 | 4.7999 | 4.9023 |
| 11/11/2025 | 4.9302 | 5.079 | 4.8651 | 4.8744 |
| 11/12/2025 | 4.8837 | 4.9302 | 4.7767 | 4.786 |
| 11/13/2025 | 4.786 | 4.9534 | 4.7534 | 4.8278 |
| 11/16/2025 | 4.8278 | 5.1209 | 4.8278 | 5.0744 |
| 11/17/2025 | 5.0744 | 5.1162 | 4.879 | 4.9627 |
| 11/18/2025 | 4.9767 | 5.1023 | 4.9302 | 4.9767 |
| 11/19/2025 | 5.0139 | 5.065 | 4.9534 | 4.9953 |
| 11/20/2025 | 4.9953 | 5.0092 | 4.879 | 4.8883 |
| 11/23/2025 | 4.8837 | 4.9581 | 4.8557 | 4.9023 |
| 11/24/2025 | 4.9255 | 5.0325 | 4.8697 | 4.8837 |
| 11/25/2025 | 4.8883 | 4.9627 | 4.7627 | 4.7627 |
| 11/26/2025 | 4.7674 | 4.8744 | 4.7674 | 4.8046 |
| 11/27/2025 | 4.8092 | 4.8325 | 4.7441 | 4.7581 |
| 11/30/2025 | 4.7581 | 4.8418 | 4.7581 | 4.7906 |
| 12/01/2025 | 4.8325 | 4.9488 | 4.8139 | 4.8976 |
| 12/02/2025 | 4.9069 | 4.972 | 4.8418 | 4.8418 |
| 12/03/2025 | 4.8418 | 4.893 | 4.7581 | 4.786 |
| 12/04/2025 | 4.786 | 4.8139 | 4.7441 | 4.7441 |
| 12/07/2025 | 4.7581 | 4.8418 | 4.7581 | 4.7767 |
| 12/08/2025 | 4.786 | 4.8837 | 4.772 | 4.8371 |
| 12/09/2025 | 4.8325 | 4.9999 | 4.7906 | 4.8837 |
| 12/10/2025 | 4.8837 | 5.0232 | 4.8837 | 4.9441 |
| 12/11/2025 | 4.9581 | 5.0278 | 4.9302 | 4.9813 |
| 12/14/2025 | 4.986 | 5.0837 | 4.9534 | 4.9999 |
| 12/15/2025 | 4.9999 | 5.0418 | 4.9441 | 4.972 |
| 12/16/2025 | 4.9767 | 5.0139 | 4.8557 | 4.8557 |
| 12/17/2025 | 4.8604 | 4.879 | 4.8046 | 4.8232 |
| 12/18/2025 | 4.8325 | 4.8697 | 4.7581 | 4.8371 |
| 12/21/2025 | 4.8604 | 4.9395 | 4.7906 | 4.8092 |
| 12/22/2025 | 4.8139 | 4.8557 | 4.772 | 4.7767 |
| 12/23/2025 | 4.786 | 4.8232 | 4.7441 | 4.7441 |
| 12/24/2025 | 4.7627 | 4.7999 | 4.7255 | 4.7255 |
| 12/25/2025 | 4.7441 | 4.8139 | 4.6744 | 4.7906 |
| 12/28/2025 | 4.7906 | 4.8325 | 4.7116 | 4.7116 |
| 12/29/2025 | 4.7209 | 4.7534 | 4.6558 | 4.6837 |
| 12/30/2025 | 4.6976 | 4.8278 | 4.6976 | 4.7441 |