ENTRA
IC ENTERRA YENİLENEBİLİR ENERJİ A.Ş.
18:10:00
5.07 ₺
+0.140 (%+2.84)
Önceki Kapanış: 4.93·
Volatilite: 5.070
Düşük₺4.86
Yüksek₺5.11
Piyasa Verileri
Spot Piyasa
A:5.07
S:5.08
Önceki haftaya göre (WoW)
+4.97%
Önceki aya göre (MoM)
+6.66%
Yılbaşından bugüne (YTD)
+6.87%
Önceki yıla göre (YoY)
+26.02%
ENTRA: IC ENTERRA YENİLENEBİLİR ENERJİ A.Ş. Arşiv
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,4018
KAPANIŞ 4,3732
En Düşük
DÜŞÜK 3,4232
En Yüksek
YÜKSEK 7,5208
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.04.2024 | 5,1162 | 5,1162 | 5,1162 | 5,1162 |
| 04.04.2024 | 5,6278 | 5,6278 | 5,6278 | 5,6278 |
| 07.04.2024 | 6,1906 | 6,1906 | 6,1906 | 6,1906 |
| 08.04.2024 | 6,8092 | 6,8092 | 6,8092 | 6,8092 |
| 14.04.2024 | 7,4883 | 7,4883 | 7,4883 | 7,4883 |
| 15.04.2024 | 6,9767 | 7,5208 | 6,8836 | 6,9069 |
| 16.04.2024 | 6,9348 | 7,1115 | 6,4046 | 6,5115 |
| 17.04.2024 | 6,5301 | 6,8883 | 6,5255 | 6,5767 |
| 18.04.2024 | 6,5534 | 6,5767 | 6,3627 | 6,372 |
| 21.04.2024 | 6,4836 | 6,5999 | 6,2232 | 6,2325 |
| 23.04.2024 | 6,2325 | 6,4557 | 6,0511 | 6,0604 |
| 24.04.2024 | 6,1069 | 6,1953 | 5,865 | 5,8743 |
| 25.04.2024 | 5,9209 | 5,9581 | 5,7441 | 5,7674 |
| 28.04.2024 | 5,772 | 5,7906 | 5,5023 | 5,5348 |
| 29.04.2024 | 5,5255 | 5,786 | 5,4976 | 5,5999 |
| 01.05.2024 | 5,6092 | 6,0046 | 5,586 | 5,7627 |
| 02.05.2024 | 5,786 | 5,8046 | 5,6232 | 5,6325 |
| 05.05.2024 | 5,6418 | 5,6836 | 5,5627 | 5,5627 |
| 06.05.2024 | 5,5627 | 5,7069 | 5,5581 | 5,6371 |
| 07.05.2024 | 5,6743 | 5,7255 | 5,6046 | 5,6604 |
| 08.05.2024 | 5,6743 | 5,6836 | 5,5255 | 5,5302 |
| 09.05.2024 | 5,5302 | 5,5348 | 5,3023 | 5,3023 |
| 12.05.2024 | 5,3023 | 5,3441 | 5,1209 | 5,1209 |
| 13.05.2024 | 5,1348 | 5,5116 | 5,079 | 5,2604 |
| 14.05.2024 | 5,2604 | 5,4464 | 5,2139 | 5,3534 |
| 15.05.2024 | 5,4418 | 5,4604 | 5,2883 | 5,3023 |
| 16.05.2024 | 5,3162 | 5,3441 | 5,2464 | 5,2883 |
| 19.05.2024 | 5,2883 | 5,4046 | 5,265 | 5,3534 |
| 20.05.2024 | 5,3674 | 5,3813 | 5,1906 | 5,1953 |
| 21.05.2024 | 5,1999 | 5,2464 | 5,1674 | 5,1767 |
| 22.05.2024 | 5,186 | 5,1953 | 5,1116 | 5,1116 |
| 23.05.2024 | 5,1116 | 5,1534 | 4,9813 | 4,9813 |
| 26.05.2024 | 4,9813 | 4,9953 | 4,7581 | 4,7627 |
| 27.05.2024 | 4,8744 | 5,1395 | 4,7999 | 4,9069 |
| 28.05.2024 | 4,893 | 4,9348 | 4,679 | 4,7069 |
| 29.05.2024 | 4,7069 | 4,9348 | 4,7069 | 4,8092 |
| 30.05.2024 | 4,8185 | 4,8325 | 4,7023 | 4,7209 |
| 02.06.2024 | 4,7302 | 4,8325 | 4,679 | 4,8092 |
| 03.06.2024 | 4,8185 | 5,0837 | 4,8139 | 5,0278 |
| 04.06.2024 | 5,0325 | 5,0371 | 4,7767 | 4,786 |
| 05.06.2024 | 4,8418 | 4,8651 | 4,7395 | 4,7581 |
| 06.06.2024 | 4,7627 | 4,7813 | 4,6883 | 4,7209 |
| 09.06.2024 | 4,7209 | 4,7209 | 4,6511 | 4,6558 |
| 10.06.2024 | 4,6883 | 4,7395 | 4,6558 | 4,6558 |
| 11.06.2024 | 4,6604 | 4,6837 | 4,6464 | 4,6464 |
| 12.06.2024 | 4,6837 | 4,7534 | 4,6744 | 4,7255 |
| 13.06.2024 | 4,7395 | 4,8232 | 4,693 | 4,7906 |
| 19.06.2024 | 4,7999 | 4,8557 | 4,7581 | 4,8046 |
| 20.06.2024 | 4,8464 | 4,9813 | 4,8371 | 4,8883 |
| 23.06.2024 | 4,9069 | 4,972 | 4,8511 | 4,8651 |
| 24.06.2024 | 4,8651 | 4,8744 | 4,772 | 4,772 |
| 25.06.2024 | 4,772 | 4,7953 | 4,6883 | 4,693 |
| 26.06.2024 | 4,7069 | 4,7441 | 4,6976 | 4,7302 |
| 27.06.2024 | 4,7441 | 4,8744 | 4,7069 | 4,7813 |
| 30.06.2024 | 4,7906 | 4,8185 | 4,6278 | 4,6464 |
| 01.07.2024 | 4,6697 | 4,679 | 4,6325 | 4,6511 |
| 02.07.2024 | 4,6697 | 4,6837 | 4,6139 | 4,6185 |
| 03.07.2024 | 4,6278 | 4,6744 | 4,6232 | 4,6325 |
| 04.07.2024 | 4,6371 | 4,6511 | 4,6092 | 4,6092 |
| 07.07.2024 | 4,6185 | 4,6604 | 4,6139 | 4,6185 |
| 08.07.2024 | 4,6418 | 4,7023 | 4,6185 | 4,6697 |
| 09.07.2024 | 4,693 | 4,7255 | 4,6046 | 4,6092 |
| 10.07.2024 | 4,6278 | 4,7116 | 4,6139 | 4,6697 |
| 11.07.2024 | 4,679 | 4,693 | 4,6418 | 4,6418 |
| 15.07.2024 | 4,6464 | 4,6697 | 4,6325 | 4,6371 |
| 16.07.2024 | 4,6464 | 4,6744 | 4,6278 | 4,6371 |
| 17.07.2024 | 4,6511 | 4,7348 | 4,6464 | 4,6744 |
| 18.07.2024 | 4,6744 | 4,6744 | 4,6139 | 4,6185 |
| 21.07.2024 | 4,6278 | 4,7302 | 4,6232 | 4,6325 |
| 22.07.2024 | 4,6418 | 4,8744 | 4,6325 | 4,8278 |
| 23.07.2024 | 4,8418 | 4,8464 | 4,7255 | 4,7255 |
| 24.07.2024 | 4,7255 | 4,7627 | 4,6325 | 4,6464 |
| 25.07.2024 | 4,6511 | 4,6883 | 4,6371 | 4,6464 |
| 28.07.2024 | 4,6511 | 4,7395 | 4,6232 | 4,6418 |
| 29.07.2024 | 4,6558 | 4,693 | 4,6418 | 4,6558 |
| 30.07.2024 | 4,6511 | 4,6651 | 4,5348 | 4,5441 |
| 31.07.2024 | 4,6046 | 4,786 | 4,572 | 4,7395 |
| 01.08.2024 | 4,6976 | 4,9348 | 4,6697 | 4,8325 |
| 04.08.2024 | 4,6464 | 4,7116 | 4,3953 | 4,4697 |
| 05.08.2024 | 4,5813 | 4,6837 | 4,5581 | 4,6046 |
| 06.08.2024 | 4,6464 | 4,7348 | 4,6185 | 4,6604 |
| 07.08.2024 | 4,6604 | 4,6697 | 4,6325 | 4,6325 |
| 08.08.2024 | 4,6511 | 4,6697 | 4,5302 | 4,5395 |
| 11.08.2024 | 4,5767 | 4,6046 | 4,3999 | 4,4046 |
| 12.08.2024 | 4,4278 | 4,4371 | 4,2837 | 4,3581 |
| 13.08.2024 | 4,3767 | 4,3906 | 4,3116 | 4,3209 |
| 14.08.2024 | 4,3395 | 4,4139 | 4,3069 | 4,4092 |
| 15.08.2024 | 4,4185 | 4,4325 | 4,3116 | 4,3116 |
| 18.08.2024 | 4,3441 | 4,3999 | 4,3162 | 4,3813 |
| 19.08.2024 | 4,386 | 4,3953 | 4,3162 | 4,3209 |
| 20.08.2024 | 4,3255 | 4,3534 | 4,2837 | 4,2837 |
| 21.08.2024 | 4,293 | 4,3302 | 4,2465 | 4,2511 |
| 22.08.2024 | 4,2511 | 4,279 | 4,1395 | 4,1395 |
| 25.08.2024 | 4,1674 | 4,1953 | 3,9627 | 3,972 |
| 26.08.2024 | 3,9906 | 3,9953 | 3,9441 | 3,9534 |
| 27.08.2024 | 3,9674 | 3,986 | 3,9441 | 3,9488 |
| 28.08.2024 | 3,9627 | 4,0232 | 3,9488 | 4,0046 |
| 01.09.2024 | 4,0092 | 4,0651 | 4,0092 | 4,0558 |
| 02.09.2024 | 4,0558 | 4,093 | 4,0232 | 4,0279 |
| 03.09.2024 | 4,0046 | 4,0092 | 3,9441 | 3,972 |
| 04.09.2024 | 3,972 | 4,0511 | 3,9627 | 3,9953 |
| 05.09.2024 | 3,9953 | 4,0232 | 3,9534 | 3,9581 |
| 08.09.2024 | 3,9674 | 3,9813 | 3,879 | 3,8883 |
| 09.09.2024 | 3,9023 | 3,9302 | 3,7627 | 3,7627 |
| 10.09.2024 | 3,7674 | 3,7767 | 3,6372 | 3,6372 |
| 11.09.2024 | 3,6651 | 3,6976 | 3,6186 | 3,6651 |
| 12.09.2024 | 3,679 | 3,7813 | 3,6558 | 3,7674 |
| 15.09.2024 | 3,772 | 3,8093 | 3,7255 | 3,7395 |
| 16.09.2024 | 3,7441 | 3,786 | 3,7116 | 3,7767 |
| 17.09.2024 | 3,7767 | 3,7767 | 3,6883 | 3,7023 |
| 18.09.2024 | 3,7255 | 3,7488 | 3,7116 | 3,7348 |
| 19.09.2024 | 3,7441 | 3,772 | 3,7116 | 3,7627 |
| 22.09.2024 | 3,772 | 3,786 | 3,7255 | 3,7534 |
| 23.09.2024 | 3,7534 | 3,7534 | 3,7116 | 3,7116 |
| 24.09.2024 | 3,7162 | 3,7348 | 3,6279 | 3,6279 |
| 25.09.2024 | 3,6418 | 3,6976 | 3,6418 | 3,6511 |
| 26.09.2024 | 3,6558 | 3,679 | 3,6279 | 3,679 |
| 29.09.2024 | 3,679 | 3,693 | 3,6186 | 3,6325 |
| 30.09.2024 | 3,8279 | 3,9023 | 3,6372 | 3,693 |
| 01.10.2024 | 3,6837 | 3,7302 | 3,572 | 3,586 |
| 02.10.2024 | 3,6046 | 3,6558 | 3,5534 | 3,5581 |
| 03.10.2024 | 3,5767 | 3,5953 | 3,4976 | 3,572 |
| 06.10.2024 | 3,5767 | 3,7023 | 3,5581 | 3,6232 |
| 07.10.2024 | 3,6279 | 3,6418 | 3,5627 | 3,586 |
| 08.10.2024 | 3,586 | 3,5953 | 3,5162 | 3,5627 |
| 09.10.2024 | 3,5813 | 3,6046 | 3,5441 | 3,5488 |
| 10.10.2024 | 3,5488 | 3,5813 | 3,5162 | 3,5302 |
| 13.10.2024 | 3,5302 | 3,5441 | 3,4232 | 3,4279 |
| 14.10.2024 | 3,4325 | 3,493 | 3,4325 | 3,4837 |
| 15.10.2024 | 3,4837 | 3,5534 | 3,4651 | 3,5488 |
| 16.10.2024 | 3,5441 | 3,5813 | 3,5209 | 3,5674 |
| 17.10.2024 | 3,5813 | 3,6651 | 3,5581 | 3,5767 |
| 20.10.2024 | 3,5767 | 3,6 | 3,4837 | 3,493 |
| 21.10.2024 | 3,4976 | 3,6511 | 3,4883 | 3,6093 |
| 22.10.2024 | 3,6046 | 3,6418 | 3,5441 | 3,5441 |
| 23.10.2024 | 3,5581 | 3,6232 | 3,5581 | 3,6046 |
| 24.10.2024 | 3,6 | 3,6604 | 3,5906 | 3,6325 |
| 27.10.2024 | 3,6418 | 3,7302 | 3,6279 | 3,693 |
| 29.10.2024 | 3,6976 | 3,7581 | 3,693 | 3,7441 |
| 30.10.2024 | 3,7348 | 3,7488 | 3,6883 | 3,7023 |
| 31.10.2024 | 3,7069 | 3,7255 | 3,6558 | 3,679 |
| 03.11.2024 | 3,6697 | 3,6837 | 3,5534 | 3,586 |
| 04.11.2024 | 3,5953 | 3,6093 | 3,5441 | 3,5581 |
| 05.11.2024 | 3,572 | 3,6651 | 3,5581 | 3,6651 |
| 06.11.2024 | 3,6604 | 3,6744 | 3,586 | 3,6325 |
| 07.11.2024 | 3,6372 | 3,7162 | 3,6093 | 3,7116 |
| 10.11.2024 | 3,7209 | 3,8046 | 3,7116 | 3,7953 |
| 11.11.2024 | 3,786 | 4,0372 | 3,7767 | 3,8558 |
| 12.11.2024 | 3,8511 | 3,8697 | 3,7441 | 3,7767 |
| 13.11.2024 | 3,8046 | 3,8372 | 3,772 | 3,786 |
| 14.11.2024 | 3,7767 | 3,7953 | 3,7488 | 3,7488 |
| 17.11.2024 | 3,7488 | 3,7813 | 3,7441 | 3,7627 |
| 18.11.2024 | 3,7674 | 3,7813 | 3,6651 | 3,6837 |
| 19.11.2024 | 3,6837 | 3,6976 | 3,5813 | 3,5953 |
| 20.11.2024 | 3,6 | 3,6697 | 3,6 | 3,6604 |
| 21.11.2024 | 3,6651 | 3,693 | 3,6093 | 3,6883 |
| 24.11.2024 | 3,6976 | 3,7348 | 3,6883 | 3,7255 |
| 25.11.2024 | 3,7302 | 3,7441 | 3,6837 | 3,6976 |
| 26.11.2024 | 3,7162 | 3,7255 | 3,6651 | 3,6651 |
| 27.11.2024 | 3,6651 | 3,6976 | 3,6511 | 3,6651 |
| 28.11.2024 | 3,6697 | 3,6837 | 3,6465 | 3,6697 |
| 01.12.2024 | 3,6697 | 3,7023 | 3,6372 | 3,679 |
| 02.12.2024 | 3,6837 | 3,7209 | 3,6651 | 3,6883 |
| 03.12.2024 | 3,6976 | 3,7162 | 3,679 | 3,6883 |
| 04.12.2024 | 3,693 | 3,7674 | 3,6883 | 3,7348 |
| 05.12.2024 | 3,7627 | 3,8511 | 3,7348 | 3,7767 |
| 08.12.2024 | 3,786 | 3,8465 | 3,7767 | 3,8232 |
| 09.12.2024 | 3,8325 | 3,8325 | 3,7395 | 3,7441 |
| 10.12.2024 | 3,7488 | 3,7674 | 3,6883 | 3,693 |
| 11.12.2024 | 3,7069 | 3,7534 | 3,7023 | 3,7069 |
| 12.12.2024 | 3,7116 | 3,7581 | 3,6976 | 3,7488 |
| 15.12.2024 | 3,7581 | 3,8465 | 3,7581 | 3,7813 |
| 16.12.2024 | 3,786 | 3,786 | 3,7162 | 3,7488 |
| 17.12.2024 | 3,7581 | 3,772 | 3,7023 | 3,7116 |
| 18.12.2024 | 3,693 | 3,7116 | 3,6697 | 3,6976 |
| 19.12.2024 | 3,6976 | 3,7162 | 3,6465 | 3,6604 |
| 22.12.2024 | 3,6744 | 3,6976 | 3,6139 | 3,6139 |
| 23.12.2024 | 3,6139 | 3,6837 | 3,6046 | 3,6418 |
| 24.12.2024 | 3,6697 | 3,679 | 3,6465 | 3,6604 |
| 25.12.2024 | 3,6697 | 3,6744 | 3,6325 | 3,6465 |
| 26.12.2024 | 3,6511 | 3,7488 | 3,6465 | 3,7348 |
| 29.12.2024 | 3,7395 | 3,786 | 3,7209 | 3,7302 |
| 30.12.2024 | 3,7302 | 3,7348 | 3,6604 | 3,679 |