ENSRI
ENSARİ SINAİ YATIRIMLAR A.Ş.
15:50:26
7.28 ₺
-0.640 (%-8.08)
Önceki Kapanış: 7.92·
Volatilite: 11.360
Düşük₺7.24
Yüksek₺8.14
Piyasa Verileri
Spot Piyasa
A:7.27
S:7.28
Önceki haftaya göre (WoW)
-30.00%
Önceki aya göre (MoM)
-27.05%
Yılbaşından bugüne (YTD)
-57.70%
Önceki yıla göre (YoY)
+73.72%
ENSRI: ENSARİ SINAİ YATIRIMLAR A.Ş. Arşiv
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5,4101
KAPANIŞ 5,3963
En Düşük
DÜŞÜK 3,6281
En Yüksek
YÜKSEK 9,6178
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 5,7288 | 6,024 | 5,5919 | 5,8528 |
| 02.01.2024 | 5,84 | 5,84 | 5,5405 | 5,5405 |
| 03.01.2024 | 5,6988 | 5,7587 | 5,5234 | 5,7544 |
| 04.01.2024 | 5,8314 | 5,8699 | 5,5961 | 5,8486 |
| 07.01.2024 | 5,9042 | 6,4304 | 5,8486 | 6,4304 |
| 08.01.2024 | 6,4818 | 6,7727 | 6,2422 | 6,4176 |
| 09.01.2024 | 6,6144 | 6,6615 | 6,1609 | 6,5032 |
| 10.01.2024 | 6,5032 | 6,6315 | 6,2892 | 6,4219 |
| 11.01.2024 | 6,4604 | 6,7342 | 6,3235 | 6,6486 |
| 14.01.2024 | 6,6486 | 6,7256 | 6,3876 | 6,6914 |
| 15.01.2024 | 6,6743 | 6,7812 | 6,4732 | 6,7427 |
| 16.01.2024 | 6,7427 | 7,0166 | 6,6101 | 6,9524 |
| 17.01.2024 | 6,9738 | 7,1877 | 6,7941 | 7,1492 |
| 18.01.2024 | 7,1834 | 7,7439 | 7,1021 | 7,4915 |
| 21.01.2024 | 7,4915 | 8,1931 | 7,4658 | 8,1289 |
| 22.01.2024 | 8,1289 | 8,514 | 7,9321 | 8,2145 |
| 23.01.2024 | 8,2359 | 8,407 | 8,1289 | 8,2744 |
| 24.01.2024 | 8,1033 | 8,1846 | 7,9193 | 8,176 |
| 25.01.2024 | 8,176 | 8,3215 | 7,9236 | 8,0434 |
| 28.01.2024 | 8,1161 | 8,6466 | 8,069 | 8,4199 |
| 29.01.2024 | 8,5525 | 8,621 | 8,1931 | 8,4455 |
| 30.01.2024 | 8,4455 | 8,5996 | 8,1717 | 8,36 |
| 31.01.2024 | 8,3856 | 8,6595 | 8,3086 | 8,5996 |
| 01.02.2024 | 8,6637 | 9,0873 | 8,6552 | 8,9846 |
| 04.02.2024 | 8,9761 | 9,1943 | 8,7835 | 8,9461 |
| 05.02.2024 | 8,9461 | 8,9846 | 8,7279 | 8,8777 |
| 06.02.2024 | 8,899 | 9,0916 | 8,7407 | 8,9589 |
| 07.02.2024 | 9,4125 | 9,6178 | 8,5653 | 8,6595 |
| 08.02.2024 | 8,6637 | 8,7493 | 7,9492 | 8,2059 |
| 11.02.2024 | 7,915 | 8,1204 | 7,5514 | 7,7524 |
| 12.02.2024 | 7,731 | 7,731 | 7,3503 | 7,5941 |
| 13.02.2024 | 7,5727 | 7,8123 | 7,4444 | 7,7653 |
| 14.02.2024 | 7,7653 | 7,915 | 7,6583 | 7,8808 |
| 15.02.2024 | 7,9065 | 7,9407 | 7,6583 | 7,868 |
| 18.02.2024 | 7,868 | 7,9193 | 7,6155 | 7,6968 |
| 19.02.2024 | 7,6369 | 7,7353 | 7,5128 | 7,5984 |
| 20.02.2024 | 7,5899 | 7,7268 | 7,5128 | 7,5257 |
| 21.02.2024 | 7,5813 | 7,6626 | 7,3931 | 7,5984 |
| 22.02.2024 | 7,731 | 7,9321 | 7,6284 | 7,8936 |
| 25.02.2024 | 7,9279 | 8,2658 | 7,8466 | 8,0733 |
| 26.02.2024 | 8,1204 | 8,2573 | 7,9578 | 8,253 |
| 27.02.2024 | 8,2701 | 8,3429 | 7,8936 | 8,2573 |
| 28.02.2024 | 8,2573 | 8,3215 | 8,1161 | 8,2059 |
| 29.02.2024 | 8,2017 | 8,2017 | 7,7524 | 7,7524 |
| 03.03.2024 | 7,7054 | 7,7182 | 7,3674 | 7,6369 |
| 04.03.2024 | 7,6369 | 7,9578 | 7,4102 | 7,9578 |
| 05.03.2024 | 7,9578 | 8,2188 | 7,7139 | 8,1717 |
| 06.03.2024 | 8,1803 | 8,3215 | 8,1075 | 8,3215 |
| 07.03.2024 | 8,3557 | 8,3642 | 8,0562 | 8,2273 |
| 10.03.2024 | 8,2273 | 8,2958 | 8,0434 | 8,2616 |
| 11.03.2024 | 8,253 | 8,2958 | 7,9535 | 8,1632 |
| 12.03.2024 | 8,0862 | 8,253 | 7,8722 | 8,1247 |
| 13.03.2024 | 8,2102 | 8,7065 | 7,992 | 8,5225 |
| 14.03.2024 | 8,5568 | 8,8563 | 8,0648 | 8,0648 |
| 17.03.2024 | 8,1289 | 8,3471 | 7,8893 | 8,1674 |
| 18.03.2024 | 8,2017 | 8,2017 | 7,8808 | 8,1418 |
| 19.03.2024 | 8,1289 | 8,2359 | 7,9321 | 8,0006 |
| 20.03.2024 | 8,0006 | 8,0648 | 7,6412 | 7,915 |
| 21.03.2024 | 7,9107 | 7,9107 | 7,1235 | 7,1235 |
| 24.03.2024 | 6,6058 | 7,346 | 6,486 | 7,3203 |
| 25.03.2024 | 7,3545 | 7,5813 | 7,1064 | 7,3332 |
| 26.03.2024 | 7,5043 | 7,5043 | 6,8796 | 7,1235 |
| 27.03.2024 | 6,4133 | 6,8454 | 6,4133 | 6,4133 |
| 28.03.2024 | 6,2037 | 6,3021 | 5,7758 | 5,7758 |
| 31.03.2024 | 5,7758 | 5,9384 | 5,348 | 5,6689 |
| 01.04.2024 | 5,6731 | 6,2336 | 5,5191 | 6,2336 |
| 02.04.2024 | 6,2336 | 6,4176 | 6,101 | 6,1737 |
| 03.04.2024 | 6,1737 | 6,7855 | 6,1609 | 6,439 |
| 04.04.2024 | 6,439 | 6,563 | 6,3662 | 6,5417 |
| 07.04.2024 | 6,5417 | 6,6743 | 6,3448 | 6,5673 |
| 08.04.2024 | 6,563 | 7,0551 | 6,5545 | 6,8882 |
| 14.04.2024 | 6,8668 | 6,9524 | 6,4903 | 6,7042 |
| 15.04.2024 | 6,7042 | 7,1321 | 6,4005 | 6,8882 |
| 16.04.2024 | 6,8668 | 6,8668 | 6,2293 | 6,2678 |
| 17.04.2024 | 6,178 | 6,4047 | 6,0197 | 6,4047 |
| 18.04.2024 | 6,3748 | 6,3748 | 5,7673 | 5,7673 |
| 21.04.2024 | 5,6689 | 5,8015 | 5,3523 | 5,3565 |
| 23.04.2024 | 5,3779 | 5,5533 | 5,3095 | 5,3779 |
| 24.04.2024 | 5,3779 | 5,9127 | 5,3565 | 5,9127 |
| 25.04.2024 | 6,0539 | 6,1737 | 5,6261 | 5,7459 |
| 28.04.2024 | 5,7758 | 6,2037 | 5,686 | 6,1267 |
| 29.04.2024 | 6,0924 | 6,2593 | 5,9213 | 5,9213 |
| 01.05.2024 | 5,9684 | 6,0411 | 5,733 | 5,733 |
| 02.05.2024 | 5,733 | 5,8614 | 5,686 | 5,8101 |
| 05.05.2024 | 5,8614 | 5,8742 | 5,6004 | 5,6004 |
| 06.05.2024 | 5,6047 | 5,686 | 5,4977 | 5,656 |
| 07.05.2024 | 5,6945 | 5,7758 | 5,4635 | 5,7502 |
| 08.05.2024 | 5,6774 | 5,7801 | 5,5876 | 5,6689 |
| 09.05.2024 | 5,7288 | 5,7288 | 5,4549 | 5,4549 |
| 12.05.2024 | 5,4549 | 5,5619 | 5,1084 | 5,1084 |
| 13.05.2024 | 5,2154 | 5,4977 | 5,0998 | 5,4549 |
| 14.05.2024 | 5,4549 | 5,7544 | 5,3266 | 5,6475 |
| 15.05.2024 | 5,6475 | 5,6689 | 5,4507 | 5,5533 |
| 16.05.2024 | 5,5491 | 5,5491 | 5,3095 | 5,3095 |
| 19.05.2024 | 5,348 | 5,3565 | 5,2624 | 5,3223 |
| 20.05.2024 | 5,3394 | 5,3394 | 5,0228 | 5,0827 |
| 21.05.2024 | 5,0827 | 5,2753 | 5,0571 | 5,0956 |
| 22.05.2024 | 5,0956 | 5,1255 | 4,8517 | 4,903 |
| 23.05.2024 | 4,903 | 4,9843 | 4,7832 | 4,9587 |
| 26.05.2024 | 4,9587 | 4,9587 | 4,6378 | 4,7191 |
| 27.05.2024 | 4,7191 | 4,9501 | 4,6677 | 4,8731 |
| 28.05.2024 | 4,8602 | 5,1512 | 4,8389 | 5,0956 |
| 29.05.2024 | 5,1084 | 5,3138 | 4,9672 | 5,3009 |
| 30.05.2024 | 5,3138 | 5,5619 | 5,1982 | 5,5106 |
| 02.06.2024 | 5,4378 | 5,6218 | 5,1768 | 5,5405 |
| 03.06.2024 | 5,5405 | 5,6175 | 5,4721 | 5,5619 |
| 04.06.2024 | 5,5662 | 5,6047 | 5,2367 | 5,5619 |
| 05.06.2024 | 5,5106 | 5,5106 | 5,0913 | 5,1084 |
| 06.06.2024 | 5,1084 | 5,1555 | 4,8132 | 4,8517 |
| 09.06.2024 | 4,8988 | 4,8988 | 4,4923 | 4,5693 |
| 10.06.2024 | 4,5351 | 4,5351 | 4,1928 | 4,1992 |
| 11.06.2024 | 4,1714 | 4,2955 | 3,78 | 3,7971 |
| 12.06.2024 | 3,7992 | 4,1757 | 3,7992 | 4,1757 |
| 13.06.2024 | 4,2784 | 4,5693 | 4,2206 | 4,2228 |
| 19.06.2024 | 4,2142 | 4,2955 | 4,088 | 4,0901 |
| 20.06.2024 | 4,0837 | 4,1244 | 3,9875 | 4,0901 |
| 23.06.2024 | 4,0901 | 4,0901 | 3,8762 | 3,9618 |
| 24.06.2024 | 3,9618 | 4,1051 | 3,8719 | 3,8719 |
| 25.06.2024 | 3,8826 | 3,8933 | 3,8035 | 3,8099 |
| 26.06.2024 | 3,8099 | 3,9276 | 3,7885 | 3,8163 |
| 27.06.2024 | 3,8805 | 4,0003 | 3,7757 | 3,8848 |
| 30.06.2024 | 3,8933 | 3,9639 | 3,7008 | 3,7072 |
| 01.07.2024 | 3,7072 | 4,0345 | 3,6281 | 3,8805 |
| 02.07.2024 | 3,8719 | 3,9789 | 3,6794 | 3,6794 |
| 03.07.2024 | 3,6987 | 3,7457 | 3,6559 | 3,6987 |
| 04.07.2024 | 3,7457 | 3,8698 | 3,6965 | 3,7778 |
| 07.07.2024 | 3,7564 | 3,8185 | 3,6366 | 3,7115 |
| 08.07.2024 | 3,7115 | 3,9789 | 3,7029 | 3,8035 |
| 09.07.2024 | 3,8013 | 3,8377 | 3,658 | 3,6965 |
| 10.07.2024 | 3,6987 | 3,8035 | 3,6794 | 3,7821 |
| 11.07.2024 | 3,9083 | 3,9147 | 3,78 | 3,8505 |
| 15.07.2024 | 3,8505 | 3,9297 | 3,765 | 3,8762 |
| 16.07.2024 | 3,8762 | 3,9575 | 3,7971 | 3,9425 |
| 17.07.2024 | 3,9532 | 4,0987 | 3,9126 | 4,0901 |
| 18.07.2024 | 4,1073 | 4,1693 | 4,0174 | 4,15 |
| 21.07.2024 | 4,1286 | 4,2142 | 4,0602 | 4,1693 |
| 22.07.2024 | 4,1607 | 4,3212 | 4,1372 | 4,2784 |
| 23.07.2024 | 4,2762 | 4,3554 | 4,1971 | 4,2356 |
| 24.07.2024 | 4,2784 | 4,2784 | 4,0217 | 4,1244 |
| 25.07.2024 | 4,1714 | 4,2185 | 4,0153 | 4,2185 |
| 28.07.2024 | 4,1629 | 4,2463 | 4,0709 | 4,1458 |
| 29.07.2024 | 4,1351 | 4,2634 | 4,0666 | 4,1992 |
| 30.07.2024 | 4,2014 | 4,2613 | 4,1329 | 4,2142 |
| 31.07.2024 | 4,2206 | 4,3212 | 4,1928 | 4,2698 |
| 01.08.2024 | 4,2356 | 4,3041 | 4,0773 | 4,2313 |
| 04.08.2024 | 3,8142 | 4,0281 | 3,8099 | 3,8891 |
| 05.08.2024 | 3,9746 | 4,1543 | 3,8762 | 4,1479 |
| 06.08.2024 | 4,0687 | 4,2784 | 4,0431 | 4,1436 |
| 07.08.2024 | 4,1372 | 4,5565 | 4,1201 | 4,5565 |
| 08.08.2024 | 4,5565 | 5,0057 | 4,4923 | 4,9201 |
| 11.08.2024 | 4,9201 | 5,194 | 4,8688 | 5,1084 |
| 12.08.2024 | 5,1597 | 5,348 | 4,9758 | 5,3352 |
| 13.08.2024 | 5,1683 | 5,4763 | 5,0399 | 5,1768 |
| 14.08.2024 | 5,2753 | 5,2753 | 4,9843 | 4,9843 |
| 15.08.2024 | 5,0185 | 5,0913 | 4,7704 | 4,9972 |
| 18.08.2024 | 4,9544 | 4,9544 | 4,5137 | 4,5822 |
| 19.08.2024 | 4,6378 | 4,6463 | 4,2613 | 4,3725 |
| 20.08.2024 | 4,3725 | 4,5223 | 4,334 | 4,4153 |
| 21.08.2024 | 4,4752 | 4,5137 | 4,2784 | 4,2998 |
| 22.08.2024 | 4,2784 | 4,2784 | 4,011 | 4,0645 |
| 25.08.2024 | 4,1115 | 4,1115 | 3,8891 | 3,8891 |
| 26.08.2024 | 3,919 | 4,2356 | 3,8206 | 4,0602 |
| 27.08.2024 | 4,0645 | 4,1885 | 4,0302 | 4,1244 |
| 28.08.2024 | 4,1244 | 4,2677 | 4,0901 | 4,1778 |
| 01.09.2024 | 4,2121 | 4,595 | 4,2121 | 4,595 |
| 02.09.2024 | 4,595 | 5,0271 | 4,5864 | 4,9758 |
| 03.09.2024 | 4,98 | 5,0827 | 4,6463 | 4,8303 |
| 04.09.2024 | 4,8602 | 5,0143 | 4,7362 | 4,8517 |
| 05.09.2024 | 4,9244 | 5,1255 | 4,8132 | 5,0998 |
| 08.09.2024 | 5,1383 | 5,3266 | 5,0784 | 5,2795 |
| 09.09.2024 | 5,3223 | 5,3394 | 5,164 | 5,3223 |
| 10.09.2024 | 5,3009 | 5,3779 | 5,0442 | 5,0442 |
| 11.09.2024 | 5,1212 | 5,1212 | 4,6848 | 4,8988 |
| 12.09.2024 | 4,8774 | 4,9201 | 4,6035 | 4,6463 |
| 15.09.2024 | 4,6592 | 4,6592 | 4,4281 | 4,4923 |
| 16.09.2024 | 4,5736 | 4,6634 | 4,4838 | 4,5051 |
| 17.09.2024 | 4,518 | 4,6677 | 4,4452 | 4,5608 |
| 18.09.2024 | 4,5608 | 4,5993 | 4,4709 | 4,4709 |
| 19.09.2024 | 4,4709 | 4,5736 | 4,4281 | 4,4966 |
| 22.09.2024 | 4,5094 | 4,565 | 4,2741 | 4,2741 |
| 23.09.2024 | 4,2784 | 4,3169 | 4,0859 | 4,1008 |
| 24.09.2024 | 4,103 | 4,272 | 4,088 | 4,1008 |
| 25.09.2024 | 4,1073 | 4,1971 | 4,0217 | 4,0217 |
| 26.09.2024 | 4,0431 | 4,0859 | 3,9939 | 4,0024 |
| 29.09.2024 | 4,0046 | 4,3853 | 3,9725 | 4,1222 |
| 30.09.2024 | 4,0645 | 4,2549 | 4,0409 | 4,1137 |
| 01.10.2024 | 4,1137 | 4,2313 | 4,0752 | 4,2057 |
| 02.10.2024 | 4,1928 | 4,5351 | 4,1543 | 4,5009 |
| 03.10.2024 | 4,5009 | 4,7618 | 4,3682 | 4,7148 |
| 06.10.2024 | 4,7148 | 4,933 | 4,6207 | 4,9116 |
| 07.10.2024 | 4,9159 | 5,0057 | 4,7148 | 4,8774 |
| 08.10.2024 | 4,9073 | 5,0185 | 4,749 | 5,0185 |
| 09.10.2024 | 5,0185 | 5,0442 | 4,7875 | 4,7875 |
| 10.10.2024 | 4,7875 | 4,8688 | 4,4153 | 4,4153 |
| 13.10.2024 | 4,4153 | 4,4452 | 4,0645 | 4,0752 |
| 14.10.2024 | 4,1286 | 4,4795 | 4,103 | 4,4795 |
| 15.10.2024 | 4,672 | 4,8859 | 4,5009 | 4,5565 |
| 16.10.2024 | 4,5608 | 4,6035 | 4,4196 | 4,5479 |
| 17.10.2024 | 4,5479 | 4,6848 | 4,441 | 4,4795 |
| 20.10.2024 | 4,4495 | 4,5094 | 4,2784 | 4,2955 |
| 21.10.2024 | 4,2998 | 4,4923 | 4,2827 | 4,3041 |
| 22.10.2024 | 4,3212 | 4,3811 | 4,1479 | 4,2057 |
| 23.10.2024 | 4,334 | 4,334 | 4,2356 | 4,2634 |
| 24.10.2024 | 4,2869 | 4,3725 | 4,2549 | 4,364 |
| 27.10.2024 | 4,364 | 4,488 | 4,3169 | 4,4666 |
| 29.10.2024 | 4,3468 | 4,5223 | 4,3468 | 4,3554 |
| 30.10.2024 | 4,411 | 4,5479 | 4,3126 | 4,3768 |
| 31.10.2024 | 4,3939 | 4,4196 | 4,2506 | 4,2784 |
| 03.11.2024 | 4,2784 | 4,364 | 4,1479 | 4,1714 |
| 04.11.2024 | 4,1714 | 4,2078 | 4,0559 | 4,0859 |
| 05.11.2024 | 4,0859 | 4,2613 | 4,0859 | 4,2613 |
| 06.11.2024 | 4,2527 | 4,3169 | 4,1864 | 4,1907 |
| 07.11.2024 | 4,1907 | 4,2698 | 4,15 | 4,2506 |
| 10.11.2024 | 4,2656 | 4,2677 | 4,1971 | 4,2185 |
| 11.11.2024 | 4,2014 | 4,2057 | 4,1073 | 4,1115 |
| 12.11.2024 | 4,1244 | 4,2784 | 3,9254 | 4,0431 |
| 13.11.2024 | 4,0474 | 4,1158 | 4,0153 | 4,026 |
| 14.11.2024 | 4,0367 | 4,088 | 4,0153 | 4,0281 |
| 17.11.2024 | 4,0302 | 4,2164 | 3,996 | 4,0859 |
| 18.11.2024 | 4,0859 | 4,1265 | 4,0131 | 4,0174 |
| 19.11.2024 | 4,0024 | 4,1286 | 3,8035 | 4,011 |
| 20.11.2024 | 4,0217 | 4,088 | 3,9896 | 4,0474 |
| 21.11.2024 | 4,088 | 4,165 | 4,0388 | 4,1393 |
| 24.11.2024 | 4,2206 | 4,257 | 4,1244 | 4,1522 |
| 25.11.2024 | 4,1543 | 4,1714 | 4,1073 | 4,1308 |
| 26.11.2024 | 4,1393 | 4,195 | 4,1372 | 4,1714 |
| 27.11.2024 | 4,1885 | 4,2249 | 4,073 | 4,0987 |
| 28.11.2024 | 4,1008 | 4,1073 | 4,0088 | 4,0153 |
| 01.12.2024 | 4,026 | 4,0923 | 3,9468 | 3,9532 |
| 02.12.2024 | 3,9639 | 3,981 | 3,8869 | 3,9147 |
| 03.12.2024 | 3,9254 | 4,3041 | 3,7457 | 4,3041 |
| 04.12.2024 | 4,5993 | 4,7319 | 4,1286 | 4,1393 |
| 05.12.2024 | 4,1714 | 4,5522 | 4,0773 | 4,5522 |
| 08.12.2024 | 4,8132 | 5,0057 | 4,7704 | 5,0057 |
| 09.12.2024 | 5,0485 | 5,2196 | 4,5051 | 4,5051 |
| 10.12.2024 | 4,2335 | 4,5051 | 4,15 | 4,2142 |
| 11.12.2024 | 4,2506 | 4,3982 | 4,1778 | 4,2142 |
| 12.12.2024 | 4,2164 | 4,3212 | 4,1436 | 4,2656 |
| 15.12.2024 | 4,2955 | 4,364 | 4,2335 | 4,2356 |
| 16.12.2024 | 4,3041 | 4,3041 | 4,0816 | 4,1693 |
| 17.12.2024 | 4,1928 | 4,2442 | 4,0901 | 4,1736 |
| 18.12.2024 | 4,2249 | 4,2249 | 4,0687 | 4,088 |
| 19.12.2024 | 4,0923 | 4,3297 | 4,0003 | 4,1714 |
| 22.12.2024 | 4,1714 | 4,2035 | 4,0816 | 4,1286 |
| 23.12.2024 | 4,1286 | 4,1907 | 4,0409 | 4,0645 |
| 24.12.2024 | 4,1351 | 4,2335 | 4,0645 | 4,1714 |
| 25.12.2024 | 4,1928 | 4,2335 | 4,0859 | 4,0923 |
| 26.12.2024 | 4,0966 | 4,1714 | 4,0666 | 4,1714 |
| 29.12.2024 | 4,1714 | 4,1714 | 4,0302 | 4,0602 |
| 30.12.2024 | 4,0859 | 4,0859 | 4,0003 | 4,0217 |