IC Enterra Yenilenebilir Enerji AS ENTRA
BIST · Türkiye · Kamu Hizmetleri
₺4,15+0,09 (+%2,22)
Piyasa açık· · TRY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · TRY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺4,15 | +%2,22 | ₺4,07 | ₺4,18 | ₺4,07 | 5,40M |
| 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 |