ENSRI
ENSARİ SINAİ YATIRIMLAR A.Ş.
18:10:00
7.13 ₺
-0.790 (%-9.97)
Önceki Kapanış: 7.92·
Volatilite: 12.750
Düşük₺7.13
Yüksek₺8.14
Piyasa Verileri
Spot Piyasa
A:—
S:7.13
Önceki haftaya göre (WoW)
-31.44%
Önceki aya göre (MoM)
-28.56%
Yılbaşından bugüne (YTD)
-58.57%
Önceki yıla göre (YoY)
+70.14%
ENSRI: ENSARİ SINAİ YATIRIMLAR A.Ş. Arşiv
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,3261
KAPANIŞ 1,3254
En Düşük
DÜŞÜK 0,9961
En Yüksek
YÜKSEK 2,4186
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 21.03.2022 | 1,0295 | 1,0295 | 1,0295 | 1,0295 |
| 22.03.2022 | 1,1324 | 1,1324 | 1,0943 | 1,1324 |
| 23.03.2022 | 1,1652 | 1,2454 | 1,1364 | 1,2454 |
| 24.03.2022 | 1,3356 | 1,3691 | 1,2167 | 1,3691 |
| 27.03.2022 | 1,3691 | 1,4814 | 1,2327 | 1,2327 |
| 28.03.2022 | 1,1659 | 1,2621 | 1,1264 | 1,1518 |
| 29.03.2022 | 1,1518 | 1,224 | 1,1164 | 1,1645 |
| 30.03.2022 | 1,1659 | 1,2808 | 1,1565 | 1,1685 |
| 31.03.2022 | 1,1759 | 1,1852 | 1,1465 | 1,1565 |
| 03.04.2022 | 1,1672 | 1,1679 | 1,1191 | 1,1211 |
| 04.04.2022 | 1,1164 | 1,1164 | 1,0682 | 1,0723 |
| 05.04.2022 | 1,0823 | 1,1298 | 1,0723 | 1,0743 |
| 06.04.2022 | 1,0763 | 1,1004 | 1,0716 | 1,0803 |
| 07.04.2022 | 1,0823 | 1,085 | 1,0629 | 1,0716 |
| 10.04.2022 | 1,0716 | 1,077 | 1,0542 | 1,0589 |
| 11.04.2022 | 1,0596 | 1,0676 | 1,0462 | 1,0462 |
| 12.04.2022 | 1,0462 | 1,0602 | 1,0342 | 1,0469 |
| 13.04.2022 | 1,0475 | 1,0549 | 1,0408 | 1,0475 |
| 14.04.2022 | 1,0475 | 1,093 | 1,0429 | 1,0689 |
| 17.04.2022 | 1,0689 | 1,0803 | 1,0582 | 1,0642 |
| 18.04.2022 | 1,0642 | 1,0696 | 1,0495 | 1,0529 |
| 19.04.2022 | 1,0509 | 1,113 | 1,0495 | 1,0736 |
| 20.04.2022 | 1,0749 | 1,083 | 1,0663 | 1,0682 |
| 21.04.2022 | 1,0602 | 1,0917 | 1,0562 | 1,0636 |
| 24.04.2022 | 1,0636 | 1,0917 | 1,0562 | 1,0756 |
| 25.04.2022 | 1,0756 | 1,1378 | 1,0743 | 1,0877 |
| 26.04.2022 | 1,093 | 1,1151 | 1,0763 | 1,0863 |
| 27.04.2022 | 1,0957 | 1,1023 | 1,0743 | 1,0803 |
| 28.04.2022 | 1,0803 | 1,0877 | 1,077 | 1,085 |
| 04.05.2022 | 1,083 | 1,0863 | 1,0696 | 1,0749 |
| 05.05.2022 | 1,0723 | 1,0723 | 1,0576 | 1,0622 |
| 08.05.2022 | 1,0649 | 1,093 | 1,0596 | 1,0723 |
| 09.05.2022 | 1,0736 | 1,1023 | 1,0362 | 1,093 |
| 10.05.2022 | 1,093 | 1,099 | 1,0689 | 1,0783 |
| 11.05.2022 | 1,0743 | 1,107 | 1,0703 | 1,0963 |
| 12.05.2022 | 1,099 | 1,1211 | 1,0856 | 1,099 |
| 15.05.2022 | 1,109 | 1,2006 | 1,1017 | 1,1739 |
| 16.05.2022 | 1,1819 | 1,1826 | 1,1244 | 1,1311 |
| 17.05.2022 | 1,1304 | 1,1759 | 1,1137 | 1,1692 |
| 19.05.2022 | 1,1632 | 1,1766 | 1,1378 | 1,1378 |
| 22.05.2022 | 1,1378 | 1,1512 | 1,1197 | 1,1351 |
| 23.05.2022 | 1,1465 | 1,1692 | 1,1364 | 1,1632 |
| 24.05.2022 | 1,1632 | 1,2254 | 1,1552 | 1,1645 |
| 25.05.2022 | 1,1745 | 1,1819 | 1,1418 | 1,1505 |
| 26.05.2022 | 1,1525 | 1,1552 | 1,1284 | 1,1324 |
| 29.05.2022 | 1,1358 | 1,1538 | 1,1324 | 1,1451 |
| 30.05.2022 | 1,1505 | 1,1505 | 1,1278 | 1,1331 |
| 31.05.2022 | 1,1331 | 1,1364 | 1,1111 | 1,1117 |
| 01.06.2022 | 1,113 | 1,1264 | 1,085 | 1,095 |
| 02.06.2022 | 1,095 | 1,1104 | 1,0823 | 1,1023 |
| 05.06.2022 | 1,103 | 1,113 | 1,0937 | 1,1017 |
| 06.06.2022 | 1,1291 | 1,1311 | 1,1017 | 1,1044 |
| 07.06.2022 | 1,1044 | 1,107 | 1,0636 | 1,0696 |
| 08.06.2022 | 1,0696 | 1,0823 | 1,0602 | 1,0696 |
| 09.06.2022 | 1,0682 | 1,083 | 1,0522 | 1,083 |
| 12.06.2022 | 1,0897 | 1,0897 | 1,0682 | 1,0689 |
| 13.06.2022 | 1,0743 | 1,079 | 1,0649 | 1,0716 |
| 14.06.2022 | 1,0696 | 1,0796 | 1,0656 | 1,0723 |
| 15.06.2022 | 1,0743 | 1,0756 | 1,0462 | 1,0502 |
| 16.06.2022 | 1,0502 | 1,0569 | 1,0395 | 1,0455 |
| 19.06.2022 | 1,0469 | 1,0709 | 1,0442 | 1,0542 |
| 20.06.2022 | 1,0562 | 1,0663 | 1,0469 | 1,0556 |
| 21.06.2022 | 1,0589 | 1,0609 | 1,0375 | 1,0455 |
| 22.06.2022 | 1,0489 | 1,0542 | 1,0348 | 1,0382 |
| 23.06.2022 | 1,0422 | 1,0749 | 1,0368 | 1,0576 |
| 26.06.2022 | 1,0462 | 1,1137 | 1,0308 | 1,0562 |
| 27.06.2022 | 1,0636 | 1,0656 | 1,0395 | 1,0449 |
| 28.06.2022 | 1,0469 | 1,0663 | 1,0402 | 1,0475 |
| 29.06.2022 | 1,0556 | 1,0863 | 1,0475 | 1,0642 |
| 30.06.2022 | 1,0682 | 1,0696 | 1,0449 | 1,0482 |
| 03.07.2022 | 1,0482 | 1,0589 | 1,0435 | 1,0475 |
| 04.07.2022 | 1,0475 | 1,0495 | 1,0121 | 1,0121 |
| 05.07.2022 | 1,0161 | 1,0255 | 0,9974 | 1,0061 |
| 06.07.2022 | 1,0088 | 1,0128 | 0,9994 | 1,0108 |
| 07.07.2022 | 1,0114 | 1,0295 | 1,0081 | 1,0161 |
| 12.07.2022 | 1,0134 | 1,0141 | 0,9967 | 0,9981 |
| 13.07.2022 | 0,9994 | 1,0128 | 0,9961 | 1,0027 |
| 17.07.2022 | 1,0021 | 1,0128 | 0,9987 | 1,0041 |
| 18.07.2022 | 1,0048 | 1,0181 | 0,9994 | 1,0094 |
| 19.07.2022 | 1,0121 | 1,0221 | 1,0061 | 1,0081 |
| 20.07.2022 | 1,0094 | 1,0489 | 1,0088 | 1,0302 |
| 21.07.2022 | 1,0422 | 1,1331 | 1,0268 | 1,1218 |
| 24.07.2022 | 1,1278 | 1,1919 | 1,1111 | 1,1278 |
| 25.07.2022 | 1,1264 | 1,1298 | 1,089 | 1,1224 |
| 26.07.2022 | 1,1304 | 1,1351 | 1,103 | 1,1037 |
| 27.07.2022 | 1,1084 | 1,1304 | 1,081 | 1,0823 |
| 28.07.2022 | 1,0883 | 1,0897 | 1,0495 | 1,0796 |
| 31.07.2022 | 1,0803 | 1,083 | 1,0609 | 1,0609 |
| 01.08.2022 | 1,0616 | 1,083 | 1,0449 | 1,0482 |
| 02.08.2022 | 1,0629 | 1,0629 | 1,0455 | 1,0515 |
| 03.08.2022 | 1,0509 | 1,0556 | 1,0382 | 1,0435 |
| 04.08.2022 | 1,0435 | 1,0449 | 1,0328 | 1,0388 |
| 07.08.2022 | 1,0362 | 1,0596 | 1,0348 | 1,0469 |
| 08.08.2022 | 1,0515 | 1,0783 | 1,0415 | 1,0549 |
| 09.08.2022 | 1,0522 | 1,0562 | 1,0449 | 1,0462 |
| 10.08.2022 | 1,0495 | 1,0522 | 1,0315 | 1,0368 |
| 11.08.2022 | 1,0368 | 1,0435 | 1,0302 | 1,0328 |
| 14.08.2022 | 1,0322 | 1,0576 | 1,0282 | 1,0415 |
| 15.08.2022 | 1,0435 | 1,0549 | 1,0268 | 1,0375 |
| 16.08.2022 | 1,0408 | 1,0442 | 1,0288 | 1,0288 |
| 17.08.2022 | 1,0322 | 1,0495 | 1,0255 | 1,0422 |
| 18.08.2022 | 1,0475 | 1,0475 | 1,0315 | 1,0375 |
| 21.08.2022 | 1,0375 | 1,0602 | 1,0308 | 1,0435 |
| 22.08.2022 | 1,0455 | 1,0609 | 1,0415 | 1,0442 |
| 23.08.2022 | 1,0442 | 1,0455 | 1,0295 | 1,0382 |
| 24.08.2022 | 1,0382 | 1,0495 | 1,0355 | 1,0429 |
| 25.08.2022 | 1,0442 | 1,0562 | 1,0388 | 1,0429 |
| 28.08.2022 | 1,0429 | 1,0522 | 1,0368 | 1,0435 |
| 30.08.2022 | 1,0642 | 1,0736 | 1,0515 | 1,0589 |
| 31.08.2022 | 1,0589 | 1,0596 | 1,0429 | 1,0462 |
| 01.09.2022 | 1,0462 | 1,0569 | 1,0462 | 1,0536 |
| 04.09.2022 | 1,0536 | 1,0803 | 1,0529 | 1,0682 |
| 05.09.2022 | 1,0796 | 1,0803 | 1,0462 | 1,0522 |
| 06.09.2022 | 1,0556 | 1,0556 | 1,0429 | 1,0489 |
| 07.09.2022 | 1,0495 | 1,0582 | 1,0449 | 1,0462 |
| 08.09.2022 | 1,0462 | 1,0562 | 1,0429 | 1,0495 |
| 11.09.2022 | 1,0522 | 1,0629 | 1,0489 | 1,0542 |
| 12.09.2022 | 1,0556 | 1,0616 | 1,0375 | 1,0395 |
| 13.09.2022 | 1,0429 | 1,0836 | 1,0348 | 1,0716 |
| 14.09.2022 | 1,081 | 1,1204 | 1,0749 | 1,077 |
| 15.09.2022 | 1,0823 | 1,1197 | 1,0609 | 1,0729 |
| 18.09.2022 | 1,079 | 1,1084 | 1,0756 | 1,0863 |
| 19.09.2022 | 1,087 | 1,1064 | 1,0703 | 1,0803 |
| 20.09.2022 | 1,083 | 1,1879 | 1,0756 | 1,1605 |
| 21.09.2022 | 1,1692 | 1,1766 | 1,1137 | 1,1191 |
| 22.09.2022 | 1,1351 | 1,1518 | 1,1218 | 1,1331 |
| 25.09.2022 | 1,1331 | 1,1578 | 1,1224 | 1,1518 |
| 26.09.2022 | 1,1632 | 1,1652 | 1,1311 | 1,1318 |
| 27.09.2022 | 1,1324 | 1,2448 | 1,1231 | 1,2448 |
| 28.09.2022 | 1,2695 | 1,3691 | 1,1939 | 1,3691 |
| 29.09.2022 | 1,3932 | 1,4025 | 1,2768 | 1,2768 |
| 02.10.2022 | 1,2762 | 1,3042 | 1,2274 | 1,2314 |
| 03.10.2022 | 1,2314 | 1,2875 | 1,2147 | 1,2254 |
| 04.10.2022 | 1,2254 | 1,2755 | 1,214 | 1,2548 |
| 05.10.2022 | 1,2548 | 1,3129 | 1,2454 | 1,2708 |
| 06.10.2022 | 1,2715 | 1,3103 | 1,2635 | 1,2895 |
| 09.10.2022 | 1,2935 | 1,3571 | 1,2808 | 1,329 |
| 10.10.2022 | 1,337 | 1,4038 | 1,323 | 1,3571 |
| 11.10.2022 | 1,3637 | 1,3932 | 1,337 | 1,3758 |
| 12.10.2022 | 1,3811 | 1,5122 | 1,3811 | 1,5122 |
| 13.10.2022 | 1,5362 | 1,5897 | 1,4774 | 1,5148 |
| 16.10.2022 | 1,5375 | 1,6204 | 1,5215 | 1,5736 |
| 17.10.2022 | 1,595 | 1,5977 | 1,5389 | 1,5576 |
| 18.10.2022 | 1,571 | 1,5723 | 1,5175 | 1,5482 |
| 19.10.2022 | 1,5576 | 1,567 | 1,5188 | 1,5523 |
| 20.10.2022 | 1,5643 | 1,6459 | 1,5576 | 1,5977 |
| 23.10.2022 | 1,6298 | 1,7568 | 1,6111 | 1,7167 |
| 24.10.2022 | 1,7154 | 1,7154 | 1,6044 | 1,6285 |
| 25.10.2022 | 1,6325 | 1,6632 | 1,5509 | 1,5964 |
| 26.10.2022 | 1,599 | 1,6044 | 1,5509 | 1,583 |
| 27.10.2022 | 1,6044 | 1,6057 | 1,567 | 1,5843 |
| 30.10.2022 | 1,6044 | 1,6579 | 1,5843 | 1,6138 |
| 31.10.2022 | 1,6138 | 1,6605 | 1,595 | 1,6418 |
| 01.11.2022 | 1,6565 | 1,7648 | 1,6485 | 1,7033 |
| 02.11.2022 | 1,7047 | 1,7648 | 1,6793 | 1,7274 |
| 03.11.2022 | 1,7287 | 1,7836 | 1,686 | 1,7381 |
| 06.11.2022 | 1,7448 | 1,7515 | 1,6886 | 1,6913 |
| 07.11.2022 | 1,6913 | 1,6913 | 1,6365 | 1,6445 |
| 08.11.2022 | 1,6499 | 1,6686 | 1,6245 | 1,6258 |
| 09.11.2022 | 1,6191 | 1,6819 | 1,5937 | 1,6485 |
| 10.11.2022 | 1,6619 | 1,7127 | 1,6271 | 1,6485 |
| 13.11.2022 | 1,6913 | 1,7648 | 1,6793 | 1,7448 |
| 14.11.2022 | 1,7595 | 1,8317 | 1,6846 | 1,7902 |
| 15.11.2022 | 1,7902 | 1,8237 | 1,7341 | 1,817 |
| 16.11.2022 | 1,817 | 1,9052 | 1,7421 | 1,8023 |
| 17.11.2022 | 1,8049 | 1,8892 | 1,8009 | 1,8651 |
| 20.11.2022 | 1,8651 | 1,9146 | 1,837 | 1,9119 |
| 21.11.2022 | 1,9373 | 2,0122 | 1,8919 | 1,96 |
| 22.11.2022 | 1,96 | 2,0483 | 1,9213 | 1,9721 |
| 23.11.2022 | 1,9788 | 2,0389 | 1,9547 | 1,9841 |
| 24.11.2022 | 1,9774 | 2,0215 | 1,9654 | 1,9721 |
| 27.11.2022 | 1,9721 | 2,0443 | 1,952 | 2,0055 |
| 28.11.2022 | 2,0309 | 2,1967 | 2,0055 | 2,1967 |
| 29.11.2022 | 2,1833 | 2,3799 | 2,1392 | 2,186 |
| 30.11.2022 | 2,1927 | 2,2208 | 2,1058 | 2,1579 |
| 01.12.2022 | 2,1726 | 2,206 | 2,0763 | 2,1031 |
| 04.12.2022 | 2,1098 | 2,2167 | 2,0804 | 2,1312 |
| 05.12.2022 | 2,1392 | 2,1659 | 2,075 | 2,0804 |
| 06.12.2022 | 2,1218 | 2,1218 | 1,9386 | 1,9788 |
| 07.12.2022 | 1,9721 | 2,0042 | 1,8999 | 2,0015 |
| 08.12.2022 | 2,0055 | 2,0256 | 1,9694 | 2,0256 |
| 11.12.2022 | 2,0389 | 2,1151 | 2,0282 | 2,063 |
| 12.12.2022 | 2,0656 | 2,1873 | 2,0242 | 2,1873 |
| 13.12.2022 | 2,1806 | 2,2194 | 2,1191 | 2,1993 |
| 14.12.2022 | 2,206 | 2,2929 | 2,0924 | 2,1205 |
| 15.12.2022 | 2,1205 | 2,1659 | 2,0777 | 2,1325 |
| 18.12.2022 | 2,1472 | 2,2101 | 2,1151 | 2,1873 |
| 19.12.2022 | 2,1726 | 2,2675 | 2,1539 | 2,2568 |
| 20.12.2022 | 2,2568 | 2,2729 | 2,2221 | 2,2542 |
| 21.12.2022 | 2,2582 | 2,4186 | 2,1486 | 2,1633 |
| 22.12.2022 | 2,3785 | 2,3785 | 2,1619 | 2,1833 |
| 25.12.2022 | 2,1833 | 2,2328 | 2,0924 | 2,1258 |
| 26.12.2022 | 2,1151 | 2,1165 | 2,0456 | 2,0723 |
| 27.12.2022 | 2,0723 | 2,1085 | 1,9908 | 2,0028 |
| 28.12.2022 | 2,0095 | 2,0804 | 1,9975 | 2,0656 |
| 29.12.2022 | 2,0656 | 2,0951 | 2,0322 | 2,063 |