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
2026 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5,0581
KAPANIŞ 5,0428
En Düşük
DÜŞÜK 4,4046
En Yüksek
YÜKSEK 5,9674
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2026 | 4,7674 | 4,9767 | 4,7627 | 4,9627 |
| 04.01.2026 | 4,9674 | 4,9674 | 4,786 | 4,8232 |
| 05.01.2026 | 4,8371 | 4,8651 | 4,8046 | 4,8278 |
| 06.01.2026 | 4,8278 | 4,879 | 4,7581 | 4,7581 |
| 07.01.2026 | 4,7674 | 4,8511 | 4,7348 | 4,8232 |
| 08.01.2026 | 4,8325 | 4,8837 | 4,8046 | 4,8139 |
| 11.01.2026 | 4,8278 | 4,9488 | 4,8232 | 4,9255 |
| 12.01.2026 | 5,0371 | 5,0557 | 4,9302 | 4,9488 |
| 13.01.2026 | 4,9534 | 5,079 | 4,9302 | 4,9348 |
| 14.01.2026 | 4,9302 | 5,0464 | 4,9116 | 5,0046 |
| 15.01.2026 | 5,0092 | 5,0371 | 4,9069 | 4,9581 |
| 18.01.2026 | 4,9627 | 5,2697 | 4,9627 | 5,2185 |
| 19.01.2026 | 5,2185 | 5,2325 | 5,1348 | 5,186 |
| 20.01.2026 | 5,186 | 5,1999 | 5,0837 | 5,0976 |
| 21.01.2026 | 5,1116 | 5,2139 | 5,1069 | 5,1255 |
| 22.01.2026 | 5,172 | 5,2046 | 5,0092 | 5,0418 |
| 25.01.2026 | 5,0418 | 5,2557 | 5,0139 | 5,186 |
| 26.01.2026 | 5,1999 | 5,2278 | 5,0511 | 5,079 |
| 27.01.2026 | 5,093 | 5,1255 | 5,0185 | 5,0232 |
| 28.01.2026 | 5,0604 | 5,2976 | 5,0604 | 5,2232 |
| 29.01.2026 | 5,2557 | 5,2557 | 5,0976 | 5,1627 |
| 01.02.2026 | 5,1162 | 5,1162 | 4,9767 | 5,0232 |
| 02.02.2026 | 5,0697 | 5,1488 | 5,0139 | 5,0464 |
| 03.02.2026 | 5,1162 | 5,2232 | 5,0557 | 5,0883 |
| 04.02.2026 | 5,093 | 5,1441 | 5,0371 | 5,0511 |
| 05.02.2026 | 5,0325 | 5,1255 | 4,9255 | 5,0557 |
| 08.02.2026 | 5,0837 | 5,4976 | 5,0697 | 5,3999 |
| 09.02.2026 | 5,4046 | 5,5953 | 5,3023 | 5,4464 |
| 10.02.2026 | 5,4371 | 5,6232 | 5,3441 | 5,4976 |
| 11.02.2026 | 5,5116 | 5,5953 | 5,4278 | 5,4464 |
| 12.02.2026 | 5,4464 | 5,679 | 5,4371 | 5,5767 |
| 15.02.2026 | 5,5953 | 5,8976 | 5,5534 | 5,8185 |
| 16.02.2026 | 5,8604 | 5,9674 | 5,5906 | 5,5953 |
| 17.02.2026 | 5,6046 | 5,6976 | 5,386 | 5,4185 |
| 18.02.2026 | 5,5767 | 5,6883 | 5,0883 | 5,093 |
| 19.02.2026 | 5,1162 | 5,3162 | 5,1069 | 5,186 |
| 22.02.2026 | 5,2418 | 5,4325 | 5,1953 | 5,2185 |
| 23.02.2026 | 5,2232 | 5,3395 | 4,972 | 5,2278 |
| 24.02.2026 | 5,2278 | 5,2464 | 4,9999 | 4,9999 |
| 25.02.2026 | 5,0046 | 5,0511 | 4,9255 | 4,986 |
| 26.02.2026 | 4,9999 | 5,0418 | 4,8046 | 4,8232 |
| 01.03.2026 | 4,5906 | 4,7162 | 4,5023 | 4,6325 |
| 02.03.2026 | 4,6325 | 4,7581 | 4,6046 | 4,6232 |
| 03.03.2026 | 4,6371 | 4,7116 | 4,5906 | 4,6371 |
| 04.03.2026 | 4,693 | 4,8092 | 4,6883 | 4,7069 |
| 05.03.2026 | 4,7255 | 4,7767 | 4,6371 | 4,6511 |
| 08.03.2026 | 4,5906 | 4,8371 | 4,5627 | 4,7906 |
| 09.03.2026 | 4,8464 | 4,9116 | 4,7999 | 4,879 |
| 10.03.2026 | 4,9162 | 4,9255 | 4,7953 | 4,9255 |
| 11.03.2026 | 4,8697 | 4,8697 | 4,7069 | 4,7209 |
| 12.03.2026 | 4,7209 | 4,8883 | 4,6511 | 4,8325 |
| 15.03.2026 | 4,8325 | 4,879 | 4,7441 | 4,7441 |
| 16.03.2026 | 4,772 | 4,8232 | 4,7348 | 4,7767 |
| 17.03.2026 | 4,8092 | 4,8185 | 4,7255 | 4,7441 |
| 18.03.2026 | 4,7534 | 4,7627 | 4,693 | 4,7209 |
| 22.03.2026 | 4,7116 | 4,8604 | 4,6744 | 4,8511 |
| 23.03.2026 | 4,9209 | 4,9209 | 4,7534 | 4,7534 |
| 24.03.2026 | 4,8837 | 4,9581 | 4,7813 | 4,8278 |
| 25.03.2026 | 4,8325 | 4,8604 | 4,7674 | 4,8278 |
| 26.03.2026 | 4,8139 | 4,8976 | 4,772 | 4,7813 |
| 29.03.2026 | 4,7813 | 5,1534 | 4,7674 | 5,0232 |
| 30.03.2026 | 5,0185 | 5,2557 | 4,986 | 5,1116 |
| 31.03.2026 | 5,2092 | 5,3255 | 5,1348 | 5,2371 |
| 01.04.2026 | 5,1999 | 5,3441 | 5,1767 | 5,2883 |
| 02.04.2026 | 5,2883 | 5,3813 | 5,1116 | 5,1395 |
| 05.04.2026 | 5,2092 | 5,4743 | 5,1953 | 5,3395 |
| 06.04.2026 | 5,3441 | 5,5162 | 5,265 | 5,3255 |
| 07.04.2026 | 5,4883 | 5,4883 | 5,2837 | 5,3209 |
| 08.04.2026 | 5,2976 | 5,3255 | 5,1627 | 5,186 |
| 09.04.2026 | 5,1999 | 5,2418 | 5,1581 | 5,1999 |
| 12.04.2026 | 5,1999 | 5,2557 | 5,0557 | 5,065 |
| 13.04.2026 | 5,0883 | 5,1348 | 4,9953 | 5,0371 |
| 14.04.2026 | 5,0418 | 5,1674 | 5,0092 | 5,1209 |
| 15.04.2026 | 5,186 | 5,279 | 5,0744 | 5,1302 |
| 16.04.2026 | 5,1302 | 5,2092 | 5,0697 | 5,1999 |
| 19.04.2026 | 5,186 | 5,4743 | 5,1162 | 5,465 |
| 20.04.2026 | 5,4976 | 5,6325 | 5,4139 | 5,5767 |
| 21.04.2026 | 5,6046 | 5,7069 | 5,3488 | 5,4185 |
| 23.04.2026 | 5,4418 | 5,4836 | 5,372 | 5,4278 |
| 26.04.2026 | 5,4278 | 5,4976 | 5,2232 | 5,2232 |
| 27.04.2026 | 5,2232 | 5,279 | 5,172 | 5,186 |
| 28.04.2026 | 5,1999 | 5,3255 | 5,1162 | 5,1581 |
| 29.04.2026 | 5,1395 | 5,265 | 5,1209 | 5,186 |
| 03.05.2026 | 5,2092 | 5,3488 | 5,1255 | 5,2464 |
| 04.05.2026 | 5,2697 | 5,279 | 5,093 | 5,093 |
| 05.05.2026 | 5,1348 | 5,2604 | 5,1209 | 5,1627 |
| 06.05.2026 | 5,186 | 5,3906 | 5,172 | 5,3581 |
| 07.05.2026 | 5,3581 | 5,4604 | 5,2464 | 5,3023 |
| 10.05.2026 | 5,3023 | 5,5116 | 5,3023 | 5,4464 |
| 11.05.2026 | 5,4418 | 5,572 | 5,3999 | 5,4511 |
| 12.05.2026 | 5,5023 | 5,5023 | 5,1209 | 5,1395 |
| 13.05.2026 | 5,1674 | 5,2278 | 5,0557 | 5,186 |
| 14.05.2026 | 5,1627 | 5,2232 | 5,0604 | 5,093 |
| 17.05.2026 | 5,0604 | 5,079 | 4,7488 | 4,7534 |
| 19.05.2026 | 4,7953 | 4,9116 | 4,7255 | 4,7767 |
| 20.05.2026 | 4,7953 | 4,8232 | 4,4185 | 4,4185 |
| 21.05.2026 | 4,4185 | 4,7906 | 4,4046 | 4,7395 |
| 24.05.2026 | 4,7395 | 4,879 | 4,7395 | 4,8278 |
| 25.05.2026 | 4,8278 | 4,879 | 4,7302 | 4,7534 |
| 31.05.2026 | 4,8 | 5,22 | 4,76 | 5,1 |
| 01.06.2026 | 5,17 | 5,3 | 5,05 | 5,23 |
| 02.06.2026 | 5,25 | 5,28 | 4,99 | 5,1 |
| 03.06.2026 | 5,11 | 5,16 | 4,77 | 4,79 |
| 04.06.2026 | 4,81 | 4,88 | 4,74 | 4,75 |
| 07.06.2026 | 4,74 | 4,98 | 4,7 | 4,84 |
| 08.06.2026 | 4,85 | 4,96 | 4,75 | 4,75 |
| 09.06.2026 | 4,76 | 4,85 | 4,62 | 4,63 |
| 10.06.2026 | 4,65 | 4,77 | 4,59 | 4,69 |
| 11.06.2026 | 4,87 | 4,92 | 4,73 | 4,83 |
| 14.06.2026 | 4,95 | 5 | 4,9 | 4,94 |
| 15.06.2026 | 4,94 | 4,96 | 4,75 | 4,79 |
| 16.06.2026 | 4,83 | 4,86 | 4,72 | 4,78 |
| 17.06.2026 | 4,82 | 5,12 | 4,8 | 4,93 |
| 18.06.2026 | 4,93 | 5,11 | 4,86 | 5,07 |