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
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 10,6433
KAPANIŞ 10,7039
En Düşük
DÜŞÜK 3,2345
En Yüksek
YÜKSEK 26,8469
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 4,0217 | 4,0752 | 4,0046 | 4,0046 |
| 02.01.2025 | 4,0195 | 4,0581 | 3,9554 | 3,9875 |
| 05.01.2025 | 3,9875 | 4,088 | 3,9682 | 4,0559 |
| 06.01.2025 | 4,0581 | 4,15 | 4,0474 | 4,0859 |
| 07.01.2025 | 4,1222 | 4,1436 | 4,0217 | 4,0901 |
| 08.01.2025 | 4,0901 | 4,1372 | 4,0474 | 4,0859 |
| 09.01.2025 | 4,0966 | 4,1179 | 4,011 | 4,0495 |
| 12.01.2025 | 4,0623 | 4,0687 | 3,9554 | 3,981 |
| 13.01.2025 | 3,9982 | 4,0217 | 3,9126 | 3,9404 |
| 14.01.2025 | 3,9425 | 4,1843 | 3,9404 | 3,9639 |
| 15.01.2025 | 4,0217 | 4,1179 | 3,981 | 4,0088 |
| 16.01.2025 | 4,0088 | 4,0431 | 3,9297 | 3,9511 |
| 19.01.2025 | 3,9511 | 3,9853 | 3,9297 | 3,9639 |
| 20.01.2025 | 3,9875 | 3,9875 | 3,8933 | 3,9062 |
| 21.01.2025 | 3,934 | 3,9404 | 3,8826 | 3,9297 |
| 22.01.2025 | 3,9383 | 3,9768 | 3,9211 | 3,9254 |
| 23.01.2025 | 3,9254 | 4,0966 | 3,8933 | 4,0217 |
| 26.01.2025 | 4,0217 | 4,0217 | 3,8677 | 3,9233 |
| 27.01.2025 | 3,9233 | 3,9404 | 3,8698 | 3,8869 |
| 28.01.2025 | 3,8869 | 3,9147 | 3,827 | 3,8399 |
| 29.01.2025 | 3,8441 | 3,9703 | 3,8292 | 3,8677 |
| 30.01.2025 | 3,8805 | 3,9083 | 3,8078 | 3,8741 |
| 02.02.2025 | 3,8741 | 3,8826 | 3,7757 | 3,8078 |
| 03.02.2025 | 3,8078 | 3,8869 | 3,7971 | 3,8292 |
| 04.02.2025 | 3,8484 | 3,9575 | 3,78 | 3,8505 |
| 05.02.2025 | 3,8505 | 3,9147 | 3,8313 | 3,857 |
| 06.02.2025 | 3,857 | 3,9062 | 3,8484 | 3,8719 |
| 09.02.2025 | 3,8741 | 3,9404 | 3,8099 | 3,827 |
| 10.02.2025 | 3,827 | 3,8719 | 3,7864 | 3,8505 |
| 11.02.2025 | 3,8698 | 3,8698 | 3,7821 | 3,7928 |
| 12.02.2025 | 3,8249 | 3,9318 | 3,7842 | 3,8891 |
| 13.02.2025 | 3,8891 | 3,8891 | 3,8163 | 3,8163 |
| 16.02.2025 | 3,8163 | 3,8741 | 3,8035 | 3,827 |
| 17.02.2025 | 3,8292 | 3,8334 | 3,7115 | 3,7714 |
| 18.02.2025 | 3,812 | 3,8356 | 3,673 | 3,8078 |
| 19.02.2025 | 3,8078 | 4,011 | 3,6901 | 3,8484 |
| 20.02.2025 | 3,8078 | 3,8292 | 3,688 | 3,6944 |
| 23.02.2025 | 3,6944 | 3,7415 | 3,6794 | 3,6816 |
| 24.02.2025 | 3,6388 | 3,6901 | 3,5233 | 3,5275 |
| 25.02.2025 | 3,5446 | 3,5446 | 3,3692 | 3,3799 |
| 26.02.2025 | 3,3821 | 3,7008 | 3,2345 | 3,6366 |
| 27.02.2025 | 3,6388 | 3,7436 | 3,5938 | 3,6858 |
| 02.03.2025 | 3,6901 | 3,7308 | 3,5061 | 3,6366 |
| 03.03.2025 | 3,6366 | 3,643 | 3,4548 | 3,5147 |
| 04.03.2025 | 3,5147 | 3,6858 | 3,5104 | 3,6302 |
| 05.03.2025 | 3,6794 | 3,8826 | 3,6623 | 3,8313 |
| 06.03.2025 | 3,8399 | 3,8826 | 3,7864 | 3,8548 |
| 09.03.2025 | 3,8933 | 4,0623 | 3,8933 | 3,9682 |
| 10.03.2025 | 3,9682 | 4,0046 | 3,9361 | 3,9789 |
| 11.03.2025 | 4,0003 | 4,0067 | 3,8741 | 3,9939 |
| 12.03.2025 | 3,996 | 4,1928 | 3,9939 | 4,1672 |
| 13.03.2025 | 4,1672 | 4,2035 | 4,0859 | 4,165 |
| 16.03.2025 | 4,1757 | 4,2142 | 4,1308 | 4,1672 |
| 17.03.2025 | 4,1607 | 4,2142 | 3,9554 | 3,9618 |
| 18.03.2025 | 3,8313 | 3,8313 | 3,566 | 3,566 |
| 19.03.2025 | 3,5725 | 3,7158 | 3,5489 | 3,5575 |
| 20.03.2025 | 3,5575 | 3,5703 | 3,3158 | 3,4184 |
| 23.03.2025 | 3,4206 | 3,6152 | 3,3115 | 3,5532 |
| 24.03.2025 | 3,6131 | 3,9083 | 3,5746 | 3,9083 |
| 25.03.2025 | 3,9575 | 4,1286 | 3,8099 | 3,827 |
| 26.03.2025 | 3,7671 | 3,8826 | 3,7671 | 3,857 |
| 27.03.2025 | 3,8634 | 3,8912 | 3,7179 | 3,8163 |
| 01.04.2025 | 3,8292 | 4,0516 | 3,78 | 3,9147 |
| 02.04.2025 | 3,9233 | 4,0367 | 3,8933 | 4,0131 |
| 03.04.2025 | 4,0131 | 4,0623 | 3,8634 | 4,0474 |
| 06.04.2025 | 4,1757 | 4,4495 | 3,9703 | 4,2185 |
| 07.04.2025 | 4,2228 | 4,2484 | 4,1757 | 4,2057 |
| 08.04.2025 | 4,2078 | 4,5051 | 4,1607 | 4,3169 |
| 09.04.2025 | 4,4923 | 4,7447 | 4,3255 | 4,7447 |
| 10.04.2025 | 4,8089 | 4,9244 | 4,3896 | 4,4795 |
| 13.04.2025 | 4,4923 | 4,5394 | 4,3126 | 4,3169 |
| 14.04.2025 | 4,3853 | 4,4709 | 4,257 | 4,4196 |
| 15.04.2025 | 4,3383 | 4,3383 | 4,0816 | 4,15 |
| 16.04.2025 | 4,1714 | 4,1885 | 4,0217 | 4,0623 |
| 17.04.2025 | 4,1158 | 4,3982 | 4,0409 | 4,1907 |
| 20.04.2025 | 4,1907 | 4,3212 | 4,0495 | 4,0752 |
| 21.04.2025 | 4,0752 | 4,0837 | 3,8955 | 3,9425 |
| 23.04.2025 | 3,9425 | 3,9875 | 3,8848 | 3,9532 |
| 24.04.2025 | 3,9596 | 4,1393 | 3,9468 | 4,0388 |
| 27.04.2025 | 4,0645 | 4,0752 | 3,9211 | 3,9254 |
| 28.04.2025 | 3,8998 | 3,9661 | 3,8078 | 3,9554 |
| 29.04.2025 | 3,9596 | 4,0302 | 3,8784 | 3,8784 |
| 01.05.2025 | 3,8933 | 4,1821 | 3,8933 | 4,0773 |
| 04.05.2025 | 4,0773 | 4,364 | 4,0773 | 4,257 |
| 05.05.2025 | 4,2527 | 4,3083 | 4,1586 | 4,1928 |
| 06.05.2025 | 4,1928 | 4,2656 | 4,1158 | 4,1158 |
| 07.05.2025 | 4,1586 | 4,1586 | 4,0538 | 4,0752 |
| 08.05.2025 | 4,0773 | 4,2249 | 4,0281 | 4,1351 |
| 11.05.2025 | 4,18 | 4,1992 | 4,1094 | 4,1351 |
| 12.05.2025 | 4,0966 | 4,2249 | 4,0645 | 4,1992 |
| 13.05.2025 | 4,2677 | 4,2677 | 4,0987 | 4,1094 |
| 14.05.2025 | 4,1372 | 4,1778 | 4,1008 | 4,1415 |
| 15.05.2025 | 4,1458 | 4,2185 | 4,103 | 4,1672 |
| 19.05.2025 | 4,1821 | 4,1821 | 4,0687 | 4,0794 |
| 20.05.2025 | 4,0794 | 4,0987 | 3,9789 | 4,0581 |
| 21.05.2025 | 4,1051 | 4,1672 | 4,0067 | 4,0645 |
| 22.05.2025 | 4,0645 | 4,0709 | 3,8719 | 3,9169 |
| 25.05.2025 | 3,981 | 4,2035 | 3,9425 | 4,0238 |
| 26.05.2025 | 4,0238 | 4,1222 | 4,0024 | 4,0859 |
| 27.05.2025 | 4,0987 | 4,242 | 3,9853 | 3,996 |
| 28.05.2025 | 4,0602 | 4,073 | 3,8998 | 4,0195 |
| 29.05.2025 | 4,0195 | 4,0538 | 3,9361 | 3,9404 |
| 01.06.2025 | 3,9468 | 4,073 | 3,8998 | 4,0623 |
| 02.06.2025 | 4,0687 | 4,2206 | 4,0367 | 4,073 |
| 03.06.2025 | 4,1008 | 4,3212 | 4,0024 | 4,2142 |
| 04.06.2025 | 4,1971 | 4,2356 | 4,1286 | 4,15 |
| 09.06.2025 | 4,1607 | 4,3383 | 4,1607 | 4,2869 |
| 10.06.2025 | 4,2869 | 4,2998 | 4,0645 | 4,0645 |
| 11.06.2025 | 4,0645 | 4,1693 | 4,0324 | 4,0666 |
| 12.06.2025 | 3,9789 | 4,0645 | 3,8505 | 3,9447 |
| 15.06.2025 | 3,9575 | 4,1672 | 3,8976 | 4,0987 |
| 16.06.2025 | 4,0495 | 4,4367 | 4,0495 | 4,2634 |
| 17.06.2025 | 4,2634 | 4,2955 | 4,1179 | 4,1907 |
| 18.06.2025 | 4,1907 | 4,4495 | 4,1907 | 4,2784 |
| 19.06.2025 | 4,2784 | 4,3725 | 4,2356 | 4,2784 |
| 22.06.2025 | 4,2698 | 4,2784 | 4,1222 | 4,2356 |
| 23.06.2025 | 4,2784 | 4,5993 | 4,272 | 4,5308 |
| 24.06.2025 | 4,5779 | 4,7062 | 4,5009 | 4,5907 |
| 25.06.2025 | 4,5907 | 4,7276 | 4,3896 | 4,5394 |
| 26.06.2025 | 4,4966 | 4,6035 | 4,4281 | 4,4838 |
| 29.06.2025 | 4,4923 | 4,5779 | 4,334 | 4,3597 |
| 30.06.2025 | 4,2784 | 4,4281 | 4,1393 | 4,2206 |
| 01.07.2025 | 4,2784 | 4,6421 | 4,1393 | 4,5394 |
| 02.07.2025 | 4,5436 | 4,9929 | 4,5394 | 4,8132 |
| 03.07.2025 | 4,7405 | 4,856 | 4,5779 | 4,6848 |
| 06.07.2025 | 4,6207 | 5,0485 | 4,5779 | 5,0057 |
| 07.07.2025 | 5,0057 | 5,1512 | 4,933 | 4,9373 |
| 08.07.2025 | 4,9373 | 5,0442 | 4,8431 | 4,856 |
| 09.07.2025 | 4,856 | 4,8688 | 4,6891 | 4,7319 |
| 10.07.2025 | 4,7704 | 4,9629 | 4,7062 | 4,7918 |
| 13.07.2025 | 4,7918 | 4,8645 | 4,7191 | 4,8046 |
| 15.07.2025 | 4,8132 | 4,8517 | 4,5565 | 4,6378 |
| 16.07.2025 | 4,6592 | 4,7319 | 4,6421 | 4,672 |
| 17.07.2025 | 4,672 | 4,749 | 4,6078 | 4,6078 |
| 20.07.2025 | 4,6806 | 4,8089 | 4,6335 | 4,7062 |
| 21.07.2025 | 4,7062 | 4,9629 | 4,6677 | 4,8602 |
| 22.07.2025 | 4,8688 | 5,2325 | 4,8046 | 5,1084 |
| 23.07.2025 | 5,1426 | 5,6175 | 5,1426 | 5,6175 |
| 24.07.2025 | 5,6346 | 6,178 | 5,6218 | 6,178 |
| 27.07.2025 | 6,4219 | 6,7941 | 6,4219 | 6,7941 |
| 28.07.2025 | 7,4701 | 7,4701 | 7,4701 | 7,4701 |
| 29.07.2025 | 8,2145 | 8,2145 | 7,8038 | 8,2145 |
| 30.07.2025 | 8,514 | 9,036 | 7,915 | 9,036 |
| 31.07.2025 | 9,1857 | 9,6734 | 9,0702 | 9,16 |
| 03.08.2025 | 9,1172 | 10,0756 | 9,006 | 10,0756 |
| 04.08.2025 | 10,4778 | 11,081 | 9,9815 | 11,081 |
| 05.08.2025 | 10,9313 | 10,9313 | 9,9729 | 9,9729 |
| 06.08.2025 | 9,2456 | 10,097 | 8,9761 | 10,0328 |
| 07.08.2025 | 9,7462 | 9,7975 | 9,2028 | 9,6905 |
| 10.08.2025 | 9,6007 | 10,6575 | 9,5066 | 10,6575 |
| 11.08.2025 | 11,7228 | 11,7228 | 11,7228 | 11,7228 |
| 12.08.2025 | 12,8886 | 12,8886 | 12,8886 | 12,8886 |
| 13.08.2025 | 14,1722 | 14,1722 | 14,1722 | 14,1722 |
| 14.08.2025 | 15,584 | 15,584 | 14,9744 | 15,584 |
| 17.08.2025 | 15,584 | 17,0066 | 14,846 | 15,9798 |
| 18.08.2025 | 14,9744 | 16,1509 | 14,7604 | 15,3808 |
| 19.08.2025 | 16,183 | 16,9103 | 14,8888 | 16,9103 |
| 20.08.2025 | 18,6003 | 18,6003 | 17,7553 | 18,6003 |
| 21.08.2025 | 19,4988 | 20,2582 | 18,6003 | 18,9105 |
| 24.08.2025 | 18,8249 | 20,0336 | 17,9692 | 18,6217 |
| 25.08.2025 | 18,0869 | 19,0388 | 17,7981 | 18,1404 |
| 26.08.2025 | 18,1083 | 18,3971 | 17,2312 | 17,3275 |
| 27.08.2025 | 17,3489 | 19,0602 | 17,3489 | 19,0602 |
| 28.08.2025 | 19,1565 | 20,8571 | 19,0816 | 20,1084 |
| 31.08.2025 | 20,1084 | 20,7502 | 18,8035 | 18,9319 |
| 01.09.2025 | 18,8249 | 19,6592 | 17,9371 | 19,0281 |
| 02.09.2025 | 19,0281 | 20,9213 | 18,611 | 20,9213 |
| 03.09.2025 | 20,9213 | 22,9749 | 19,8945 | 21,1673 |
| 04.09.2025 | 20,6753 | 22,8038 | 19,6806 | 21,0497 |
| 07.09.2025 | 20,4186 | 21,0283 | 19,948 | 19,9694 |
| 08.09.2025 | 19,9694 | 20,44 | 19,2955 | 19,6806 |
| 09.09.2025 | 19,6806 | 21,6486 | 19,2527 | 21,6273 |
| 10.09.2025 | 20,9641 | 22,8894 | 20,9641 | 21,1352 |
| 11.09.2025 | 21,0711 | 21,0711 | 20,1726 | 20,5363 |
| 14.09.2025 | 21,0497 | 22,5899 | 20,1084 | 22,0123 |
| 15.09.2025 | 22,0337 | 23,7237 | 21,6059 | 22,8894 |
| 16.09.2025 | 22,8894 | 24,5793 | 22,8894 | 23,1033 |
| 17.09.2025 | 23,3172 | 23,5953 | 22,3546 | 22,3546 |
| 18.09.2025 | 22,7396 | 23,3172 | 22,2262 | 22,7824 |
| 21.09.2025 | 23,3172 | 23,4028 | 22,1621 | 22,2904 |
| 22.09.2025 | 22,2904 | 23,3814 | 22,2476 | 22,4615 |
| 23.09.2025 | 22,4615 | 22,9963 | 22,376 | 22,5257 |
| 24.09.2025 | 22,9749 | 23,0819 | 20,2796 | 21,3919 |
| 25.09.2025 | 21,3919 | 21,5845 | 19,5522 | 20,6646 |
| 28.09.2025 | 20,6432 | 20,8678 | 19,6378 | 19,6378 |
| 29.09.2025 | 19,6485 | 21,5845 | 19,6378 | 20,333 |
| 30.09.2025 | 20,333 | 21,4133 | 19,702 | 19,8196 |
| 01.10.2025 | 19,8196 | 20,1084 | 19,5522 | 19,5522 |
| 02.10.2025 | 19,5522 | 20,9641 | 19,5522 | 20,1512 |
| 05.10.2025 | 20,1512 | 20,7502 | 19,7448 | 19,9266 |
| 06.10.2025 | 19,9266 | 21,9053 | 19,9266 | 21,1994 |
| 07.10.2025 | 21,178 | 21,3492 | 20,1191 | 20,3223 |
| 08.10.2025 | 20,6111 | 21,0497 | 20,3223 | 20,9427 |
| 09.10.2025 | 20,8999 | 23,0177 | 20,6218 | 23,0177 |
| 12.10.2025 | 23,0177 | 25,3067 | 22,9536 | 25,05 |
| 13.10.2025 | 25,0286 | 26,2907 | 22,5471 | 22,5471 |
| 14.10.2025 | 20,301 | 22,5471 | 20,301 | 21,3385 |
| 15.10.2025 | 20,7395 | 21,8198 | 19,9587 | 20,547 |
| 16.10.2025 | 20,547 | 21,1673 | 20,1405 | 20,5363 |
| 19.10.2025 | 20,5363 | 22,3332 | 20,4507 | 21,8198 |
| 20.10.2025 | 21,8198 | 22,8894 | 21,7128 | 22,3118 |
| 21.10.2025 | 22,0337 | 24,5366 | 21,7342 | 24,5366 |
| 22.10.2025 | 24,6007 | 26,4832 | 24,3868 | 24,4296 |
| 23.10.2025 | 24,3012 | 25,3067 | 24,0445 | 25,1783 |
| 26.10.2025 | 25,2425 | 26,7399 | 24,6863 | 26,526 |
| 27.10.2025 | 26,526 | 26,8469 | 25,435 | 25,6275 |
| 29.10.2025 | 24,836 | 25,5634 | 24,2585 | 24,8788 |
| 30.10.2025 | 25,2425 | 25,2425 | 24,1729 | 25,0286 |
| 02.11.2025 | 25,0286 | 25,0714 | 24,3868 | 24,3868 |
| 03.11.2025 | 24,3868 | 24,6863 | 23,7664 | 24,2799 |
| 04.11.2025 | 24,1729 | 24,7505 | 23,959 | 24,6007 |
| 05.11.2025 | 24,1729 | 25,0927 | 23,959 | 24,6007 |
| 06.11.2025 | 24,5579 | 24,5579 | 23,3814 | 23,7451 |
| 09.11.2025 | 23,7451 | 26,1196 | 22,7824 | 25,2425 |
| 10.11.2025 | 24,9858 | 25,9698 | 23,7451 | 24,1729 |
| 11.11.2025 | 24,0232 | 25,1997 | 23,36 | 24,3868 |
| 12.11.2025 | 24,7077 | 24,7077 | 23,0605 | 23,1461 |
| 13.11.2025 | 23,3172 | 23,9376 | 22,5685 | 23,3172 |
| 16.11.2025 | 23,2744 | 24,7933 | 23,2316 | 24,0018 |
| 17.11.2025 | 24,7933 | 24,7933 | 23,959 | 23,959 |
| 18.11.2025 | 23,3172 | 24,4938 | 23,1033 | 23,959 |
| 19.11.2025 | 23,959 | 23,959 | 23,1461 | 23,5311 |
| 20.11.2025 | 24,1729 | 24,2585 | 23,1033 | 23,3814 |
| 23.11.2025 | 23,3386 | 24,836 | 23,1033 | 23,9376 |
| 24.11.2025 | 23,9376 | 24,3868 | 22,7824 | 22,8466 |
| 25.11.2025 | 22,8466 | 23,253 | 20,5684 | 20,5684 |
| 26.11.2025 | 18,5147 | 18,5468 | 18,5147 | 18,5147 |
| 27.11.2025 | 16,6643 | 16,6643 | 16,6643 | 16,6643 |
| 30.11.2025 | 15,0064 | 15,0064 | 15,0064 | 15,0064 |
| 01.12.2025 | 13,509 | 16,5039 | 13,509 | 14,3754 |
| 02.12.2025 | 13,9368 | 15,2204 | 13,9368 | 14,1401 |
| 03.12.2025 | 13,7122 | 15,0599 | 13,3914 | 14,707 |
| 04.12.2025 | 14,707 | 15,8407 | 14,1936 | 15,0599 |
| 07.12.2025 | 15,1883 | 15,7445 | 14,6535 | 14,953 |
| 08.12.2025 | 15,1883 | 16,4397 | 14,739 | 16,4397 |
| 09.12.2025 | 16,99 | 17,67 | 14,8 | 14,8 |
| 10.12.2025 | 13,79 | 14,68 | 13,32 | 13,58 |
| 11.12.2025 | 12,71 | 14,55 | 12,61 | 14,1 |
| 14.12.2025 | 14,01 | 15,51 | 13,59 | 15,51 |
| 15.12.2025 | 15,82 | 17,06 | 15,52 | 16,13 |
| 16.12.2025 | 16,13 | 16,82 | 15,55 | 15,67 |
| 17.12.2025 | 15,67 | 15,96 | 15,29 | 15,4 |
| 18.12.2025 | 15,61 | 15,85 | 15,33 | 15,58 |
| 21.12.2025 | 15,6 | 16,19 | 15,45 | 15,7 |
| 22.12.2025 | 15,9 | 16,16 | 15,4 | 15,6 |
| 23.12.2025 | 15,67 | 15,78 | 15,24 | 15,48 |
| 24.12.2025 | 15,48 | 15,76 | 15,35 | 15,51 |
| 25.12.2025 | 15,51 | 16,28 | 15,39 | 15,99 |
| 28.12.2025 | 16 | 17,16 | 16 | 16,36 |
| 29.12.2025 | 16,23 | 16,98 | 16,06 | 16,66 |
| 30.12.2025 | 16,72 | 17,4 | 16,58 | 17,21 |