Ana içeriğe geç
Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
ENSARİ SINAİ YATIRIMLAR A.Ş. (ENSRI) logosu
ENSRI
ENSARİ SINAİ YATIRIMLAR A.Ş. (ENSRI)
5.53 ₺
-0.610 (%-9.93)
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

ENSRI: ENSARİ SINAİ YATIRIMLAR A.Ş. Arşiv

Yıllara göre ENSRI arşiv verilerini inceleyin. Geçmiş yıllardaki ENSRI hareketlerini grafikler üzerinden karşılaştırarak tarihsel değişimini takip edebilirsiniz. Yıl bazında güncel ve geçmiş ENSRI verileriyle fiyat hareketlerini analiz edin.

Yılı Grafiği

Ortalama Değer

AÇILIŞ 16,1805
KAPANIŞ 16,1856

En Düşük

DÜŞÜK 3,7

En Yüksek

YÜKSEK 38,92
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202617,2517,7716,9917,22
04.01.202617,2818,6416,7818,45
05.01.202618,8218,8218,0618,1
06.01.202618,1618,3917,8618
07.01.202618,0218,3217,7518,25
08.01.202618,2518,5217,618,27
11.01.20261819,3217,8319,2
12.01.202619,219,2918,7319,2
13.01.202619,22018,5919,5
14.01.202619,519,7919,1119,36
15.01.202619,3619,6819,1519,55
18.01.202619,62119,2121
19.01.202620,821,9418,918,9
20.01.202617,4119,3617,0117,77
21.01.202617,7619,0817,618,8
22.01.202618,319,418,2219,09
25.01.202619,0320,9818,9920,98
26.01.202621,523,0621,2223,06
27.01.202623,724,0422,6223,22
28.01.202623,222422,9623,62
29.01.202623,6224,4823,4223,6
01.02.202623,625,9623,3425,96
02.02.202626,626,6823,3824,8
03.02.202624,4226,4824,1625,4
04.02.202625,426,9825,425,4
05.02.202625,527,725,527,5
08.02.202627,5228,022727,5
09.02.202627,529,3226,329,1
10.02.202629,129,8228,3829,78
11.02.202629,7829,8428,929,6
12.02.202629,6630,2629,1630,24
15.02.202630,2430,8829,4230,36
16.02.202630,3631,530,1231,3
17.02.202631,431,6630,8831,4
18.02.202631,5231,630,231,3
19.02.202631,634,330,9633,28
22.02.202632,533,129,9629,96
23.02.202627,7828,3626,9827,18
24.02.20262728,826,628,1
25.02.202628,1429,2826,9628,54
26.02.202628,8229,3627,6829,24
01.03.202626,3228,2626,3227,48
02.03.202627,4828,6226,6428,06
03.03.202628,0630,8628,0630,02
04.03.202630,0231,2429,6630,94
05.03.20263131,5429,530,28
08.03.202630,0230,8629,9230,46
09.03.20263132,430,0832,26
10.03.202632,0232,8231,3432,56
11.03.202632,5633,9832,2633,98
12.03.202634,1435,232,9833,8
15.03.202633,835,733,7435,38
16.03.202635,338,2635,1837,88
17.03.202637,8438,9234,134,1
18.03.202631,1433,730,730,7
22.03.20262929,0227,8628,34
23.03.202628,529,227,2827,88
24.03.202628,228,527,4428,24
25.03.202628,2429,1627,7428,6
26.03.202628,630,7628,4830,18
29.03.202630,0430,228,9629,82
30.03.202629,8230,4229,0230
31.03.20263032,3229,8431,6
01.04.202631,3431,6830,9631,2
02.04.202631,231,963131,16
05.04.202631,2633,530,7633,22
06.04.202633,2233,8831,931,9
07.04.202632,634,5632,0434
08.04.20263434,3833,1834
09.04.202634,2834,563232
12.04.202631,4831,7630,0831,76
13.04.202631,632,3228,628,6
14.04.202627,9827,9825,7426,4
15.04.202626,5627,6823,7623,76
16.04.202623,2224,4421,4221,92
19.04.202621,922321,5622,84
20.04.202623,223,4420,5620,56
21.04.202619,520,5618,5320,22
23.04.202620,9822,2419,9722,24
26.04.202622,6823,6820,0220,02
27.04.20262020,4218,0218,02
28.04.202617,8817,8916,2216,22
29.04.20261517,3514,614,6
03.05.202613,714,9713,1413,14
04.05.202611,8313,4311,8312,54
05.05.202612,713,7912,713,79
06.05.20261414,912,4212,42
07.05.202611,8612,5911,1811,18
10.05.202610,511,510,0710,07
11.05.20269,8310,449,6510,02
12.05.202610,0310,189,659,71
13.05.20269,7110,349,599,92
14.05.20261010,319,799,96
17.05.20269,9610,649,8710,2
19.05.202610,210,249,839,99
20.05.20269,999,999,549,55
21.05.20269,169,89,19,71
24.05.20269,7310,19,679,98
25.05.202610,0510,059,819,98
31.05.202610,0410,6510,0410,24
01.06.202610,2810,9710,110,96
02.06.202610,9712,0510,8212,05
03.06.202612,3513,2511,7413,25
04.06.202613,3414,5713,314,57
07.06.202614,8115,813,1213,12
08.06.202612,9613,4611,9813,3
09.06.202613,414,2411,9711,97
10.06.202611,2912,710,7811,22
11.06.202611,2211,5710,110,4
14.06.202610,2410,999,369,5
15.06.20269,419,798,558,55
16.06.20268,338,88,048,8
17.06.20268,89,067,927,92
18.06.20267,748,147,137,13
21.06.20266,87,316,86,8
22.06.20266,897,486,827,48
23.06.20267,717,956,746,74
24.06.20266,746,756,26,37
25.06.20266,36,7566,05
28.06.20266,066,325,876,01
29.06.20266,016,085,785,83
30.06.20265,835,995,795,84
01.07.20265,856,015,635,64
02.07.20265,675,825,615,71
05.07.20265,775,995,635,67
06.07.20265,65,715,545,59
07.07.20265,645,955,425,64
08.07.20265,646,085,575,93
09.07.20265,956,275,75,74
12.07.20265,75,735,455,45
13.07.20265,465,625,45,5
15.07.20265,55,935,55,71
16.07.20265,726,285,556,28
19.07.20266,56,96,386,9
20.07.20267,117,286,216,27
21.07.20266,166,526,036,08
22.07.20266,086,225,956,01
23.07.20266,036,315,956,15
26.07.20266,236,235,95,91
27.07.20265,915,955,675,69
28.07.20265,745,785,585,58
29.07.20265,585,635,455,48
30.07.20265,545,635,275,37
02.08.20265,45,555,245,29
03.08.20265,275,385,275,34
04.08.20265,445,645,325,32
05.08.20265,335,355,235,27
06.08.20265,275,45,155,23
09.08.20265,245,425,055,05
10.08.20265,065,294,945,08
11.08.20265,085,345,075,08
12.08.20265,085,215,085,08
13.08.20265,095,195,095,15
16.08.20265,175,225,115,11
17.08.20265,125,155,035,05
18.08.20265,055,165,035,13
19.08.20265,155,185,085,13
20.08.20265,145,275,15,14
23.08.20265,145,255,15,12
24.08.20265,135,175,075,09
25.08.20265,15,595,15,59
26.08.20265,866,145,86,14
27.08.20266,316,395,535,53
30.08.20265,445,455,085,09
31.08.20265,095,214,945,02
01.09.20265,035,14,944,95
02.09.20264,964,974,684,71
03.09.20264,714,724,64,63
06.09.20264,644,684,474,55
07.09.20264,554,884,514,66
08.09.20264,664,734,584,63
09.09.20264,734,754,584,58
10.09.20264,584,594,394,41
13.09.20264,414,434,144,15
14.09.20264,154,244,044,07
15.09.20264,114,113,793,89
16.09.20263,893,93,73,75