IC Enterra Yenilenebilir Enerji AS ENTRA
BIST · Türkiye · Utilities
₺4.15+0.09 (+2.22%)
Market closed· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺4.15 | +2.22% | ₺4.07 | ₺4.21 | ₺4.07 | 8.96M |
| 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 |