IC Enterra Yenilenebilir Enerji AS ENTRA
BIST · Türkei · Versorger
₺4,20+0,14 (+3,45 %)
Markt geöffnet· · TRY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · TRY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺4,15 | +2,22 % | ₺4,07 | ₺4,18 | ₺4,07 | 6,13M |
| 2026-09-30 | ₺4,06 | -0,49 % | ₺4,09 | ₺4,12 | ₺4,02 | 7,10M |
| 2026-09-29 | ₺4,08 | +0,49 % | ₺4,10 | ₺4,14 | ₺4,08 | 9,10M |
| 2026-09-28 | ₺4,06 | -2,87 % | ₺4,05 | ₺4,18 | ₺4,03 | 23,12M |
| 2026-09-25 | ₺4,18 | -0,71 % | ₺4,23 | ₺4,24 | ₺4,17 | 8,13M |
| 2026-09-24 | ₺4,21 | +1,45 % | ₺4,15 | ₺4,24 | ₺4,09 | 14,69M |
| 2026-09-23 | ₺4,15 | +1,72 % | ₺4,09 | ₺4,17 | ₺4,03 | 12,35M |
| 2026-09-22 | ₺4,08 | +2,51 % | ₺3,95 | ₺4,18 | ₺3,95 | 22,51M |
| 2026-09-21 | ₺3,98 | -0,50 % | ₺3,98 | ₺4,01 | ₺3,83 | 15,64M |
| 2026-09-18 | ₺4,00 | -0,74 % | ₺4,04 | ₺4,04 | ₺3,72 | 27,32M |
| 2026-09-17 | ₺4,03 | +4,13 % | ₺3,80 | ₺4,04 | ₺3,76 | 31,28M |
| 2026-09-16 | ₺3,87 | -9,37 % | ₺4,23 | ₺4,26 | ₺3,85 | 28,43M |
| 2026-09-15 | ₺4,27 | +1,67 % | ₺4,20 | ₺4,43 | ₺4,12 | 31,81M |
| 2026-09-14 | ₺4,20 | -2,33 % | ₺4,39 | ₺4,39 | ₺4,19 | 11,01M |
| 2026-09-11 | ₺4,30 | -2,49 % | ₺4,41 | ₺4,42 | ₺4,19 | 12,34M |
| 2026-09-10 | ₺4,41 | +0,23 % | ₺4,44 | ₺4,52 | ₺4,37 | 15,52M |
| 2026-09-09 | ₺4,40 | 0,00 % | ₺4,40 | ₺4,53 | ₺4,39 | 67,58M |
| 2026-09-08 | ₺4,40 | +1,85 % | ₺4,31 | ₺4,44 | ₺4,29 | 10,82M |
| 2026-09-07 | ₺4,32 | +2,37 % | ₺4,22 | ₺4,35 | ₺4,22 | 9,63M |
| 2026-09-04 | ₺4,22 | +1,44 % | ₺4,17 | ₺4,23 | ₺4,15 | 8,51M |
| 2026-09-03 | ₺4,16 | -1,42 % | ₺4,23 | ₺4,38 | ₺4,13 | 21,10M |
| 2026-09-02 | ₺4,22 | -1,17 % | ₺4,28 | ₺4,37 | ₺4,14 | 27,02M |
| 2026-09-01 | ₺4,27 | -0,47 % | ₺4,32 | ₺4,33 | ₺4,27 | 11,86M |
| 2026-08-31 | ₺4,29 | -3,81 % | ₺4,43 | ₺4,47 | ₺4,29 | 14,25M |
| 2026-08-28 | ₺4,46 | 0,00 % | ₺4,47 | ₺4,50 | ₺4,44 | 8,53M |
| 2026-08-27 | ₺4,46 | -0,22 % | ₺4,49 | ₺4,53 | ₺4,46 | 10,26M |
| 2026-08-26 | ₺4,47 | -1,11 % | ₺4,53 | ₺4,55 | ₺4,47 | 14,26M |
| 2026-08-25 | ₺4,52 | -1,53 % | ₺4,60 | ₺4,61 | ₺4,52 | 15,35M |
| 2026-08-24 | ₺4,59 | -0,22 % | ₺4,65 | ₺4,66 | ₺4,58 | 19,51M |
| 2026-08-21 | ₺4,60 | +0,66 % | ₺4,59 | ₺4,61 | ₺4,56 | 18,36M |
| 2026-08-20 | ₺4,57 | -0,22 % | ₺4,60 | ₺4,66 | ₺4,55 | 20,35M |
| 2026-08-19 | ₺4,58 | +0,22 % | ₺4,57 | ₺4,63 | ₺4,55 | 12,99M |
| 2026-08-18 | ₺4,57 | -1,30 % | ₺4,70 | ₺4,70 | ₺4,52 | 17,47M |
| 2026-08-17 | ₺4,63 | -1,70 % | ₺4,71 | ₺4,75 | ₺4,62 | 11,92M |
| 2026-08-14 | ₺4,71 | +1,73 % | ₺4,64 | ₺4,71 | ₺4,63 | 21,30M |
| 2026-08-13 | ₺4,63 | 0,00 % | ₺4,64 | ₺4,68 | ₺4,60 | 19,50M |
| 2026-08-12 | ₺4,63 | +1,54 % | ₺4,57 | ₺4,68 | ₺4,56 | 19,17M |
| 2026-08-11 | ₺4,56 | -0,22 % | ₺4,56 | ₺4,71 | ₺4,53 | 27,05M |
| 2026-08-10 | ₺4,57 | -2,56 % | ₺4,72 | ₺4,73 | ₺4,57 | 28,24M |
| 2026-08-07 | ₺4,69 | -1,88 % | ₺4,80 | ₺4,83 | ₺4,69 | 20,62M |
| 2026-08-06 | ₺4,78 | -3,04 % | ₺4,95 | ₺5,06 | ₺4,78 | 38,95M |
| 2026-08-05 | ₺4,93 | +2,07 % | ₺4,84 | ₺5,10 | ₺4,78 | 63,91M |
| 2026-08-04 | ₺4,83 | -1,43 % | ₺4,91 | ₺5,01 | ₺4,73 | 37,57M |
| 2026-08-03 | ₺4,90 | -6,67 % | ₺5,30 | ₺5,34 | ₺4,87 | 38,76M |
| 2026-07-31 | ₺5,25 | -1,32 % | ₺5,30 | ₺5,51 | ₺5,06 | 73,16M |
| 2026-07-30 | ₺5,32 | +2,70 % | ₺5,17 | ₺5,49 | ₺4,96 | 170,95M |
| 2026-07-29 | ₺5,18 | +9,05 % | ₺4,84 | ₺5,22 | ₺4,67 | 175,85M |
| 2026-07-28 | ₺4,75 | +9,95 % | ₺4,35 | ₺4,75 | ₺4,27 | 78,51M |
| 2026-07-27 | ₺4,32 | -3,14 % | ₺4,50 | ₺4,50 | ₺4,31 | 23,56M |
| 2026-07-24 | ₺4,46 | -3,25 % | ₺4,65 | ₺4,65 | ₺4,43 | 26,45M |
| 2026-07-23 | ₺4,61 | +1,99 % | ₺4,53 | ₺4,74 | ₺4,53 | 46,19M |
| 2026-07-22 | ₺4,52 | -1,53 % | ₺4,60 | ₺4,65 | ₺4,52 | 31,53M |
| 2026-07-21 | ₺4,59 | -2,13 % | ₺4,72 | ₺4,72 | ₺4,59 | 18,38M |
| 2026-07-20 | ₺4,69 | +1,08 % | ₺4,66 | ₺4,74 | ₺4,62 | 18,30M |
| 2026-07-17 | ₺4,64 | -0,64 % | ₺4,76 | ₺4,76 | ₺4,51 | 26,83M |
| 2026-07-16 | ₺4,67 | +2,41 % | ₺4,58 | ₺4,67 | ₺4,58 | 17,59M |
| 2026-07-14 | ₺4,56 | -0,87 % | ₺4,61 | ₺4,65 | ₺4,54 | 14,36M |
| 2026-07-13 | ₺4,60 | -1,08 % | ₺4,62 | ₺4,68 | ₺4,59 | 11,40M |
| 2026-07-10 | ₺4,65 | +2,65 % | ₺4,54 | ₺4,71 | ₺4,54 | 19,77M |
| 2026-07-09 | ₺4,53 | -1,09 % | ₺4,60 | ₺4,62 | ₺4,53 | 10,87M |
| 2026-07-08 | ₺4,58 | +0,44 % | ₺4,58 | ₺4,74 | ₺4,46 | 33,05M |
| 2026-07-07 | ₺4,56 | -0,44 % | ₺4,58 | ₺4,62 | ₺4,54 | 17,24M |
| 2026-07-06 | ₺4,58 | -2,35 % | ₺4,72 | ₺4,76 | ₺4,58 | 14,07M |
| 2026-07-03 | ₺4,69 | +0,86 % | ₺4,65 | ₺4,73 | ₺4,64 | 12,08M |
| 2026-07-02 | ₺4,65 | 0,00 % | ₺4,66 | ₺4,73 | ₺4,62 | 24,27M |
| 2026-07-01 | ₺4,65 | +0,22 % | ₺4,64 | ₺4,75 | ₺4,63 | 20,04M |
| 2026-06-30 | ₺4,64 | -2,73 % | ₺4,79 | ₺4,80 | ₺4,63 | 19,54M |
| 2026-06-29 | ₺4,77 | -1,04 % | ₺4,86 | ₺4,88 | ₺4,76 | 18,76M |
| 2026-06-26 | ₺4,82 | +1,47 % | ₺4,80 | ₺4,95 | ₺4,77 | 26,98M |
| 2026-06-25 | ₺4,75 | -1,66 % | ₺4,85 | ₺4,93 | ₺4,75 | 19,42M |
| 2026-06-24 | ₺4,83 | -3,40 % | ₺5,05 | ₺5,05 | ₺4,81 | 19,79M |
| 2026-06-23 | ₺5,00 | -1,38 % | ₺5,03 | ₺5,11 | ₺4,97 | 22,40M |
| 2026-06-22 | ₺5,07 | 0,00 % | ₺5,09 | ₺5,22 | ₺5,04 | 31,66M |
| 2026-06-19 | ₺5,07 | +2,84 % | ₺4,93 | ₺5,11 | ₺4,86 | 40,39M |
| 2026-06-18 | ₺4,93 | +3,14 % | ₺4,82 | ₺5,12 | ₺4,80 | 49,35M |
| 2026-06-17 | ₺4,78 | -0,21 % | ₺4,83 | ₺4,86 | ₺4,72 | 25,71M |
| 2026-06-16 | ₺4,79 | -3,04 % | ₺4,94 | ₺4,96 | ₺4,75 | 20,26M |
| 2026-06-15 | ₺4,94 | +2,28 % | ₺4,95 | ₺5,00 | ₺4,90 | 20,08M |
| 2026-06-12 | ₺4,83 | +2,99 % | ₺4,87 | ₺4,92 | ₺4,73 | 28,04M |
| 2026-06-11 | ₺4,69 | +1,30 % | ₺4,65 | ₺4,77 | ₺4,59 | 30,11M |
| 2026-06-10 | ₺4,63 | -2,53 % | ₺4,76 | ₺4,85 | ₺4,62 | 21,09M |
| 2026-06-09 | ₺4,75 | -1,86 % | ₺4,85 | ₺4,96 | ₺4,75 | 28,45M |
| 2026-06-08 | ₺4,84 | +1,89 % | ₺4,74 | ₺4,98 | ₺4,70 | 31,80M |
| 2026-06-05 | ₺4,75 | -0,84 % | ₺4,81 | ₺4,88 | ₺4,74 | 16,84M |
| 2026-06-04 | ₺4,79 | -6,08 % | ₺5,11 | ₺5,16 | ₺4,77 | 32,54M |
| 2026-06-03 | ₺5,10 | -2,49 % | ₺5,25 | ₺5,28 | ₺4,99 | 30,12M |
| 2026-06-02 | ₺5,23 | +2,55 % | ₺5,17 | ₺5,30 | ₺5,05 | 43,57M |
| 2026-06-01 | ₺5,10 | +16,60 % | ₺4,80 | ₺5,22 | ₺4,76 | 81,48M |
| 2026-05-29 | ₺4,37 | 0,00 % | ₺4,37 | ₺4,37 | ₺4,37 | 0 |
| 2026-05-28 | ₺4,37 | 0,00 % | ₺4,37 | ₺4,37 | ₺4,37 | 0 |