Esenboga Elektrik Uretim AS ESEN
BIST · Türkei · Versorger
₺2,53+0,05 (+2,02 %)
Markt geöffnet· · TRY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · TRY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺2,54 | +2,42 % | ₺2,48 | ₺2,55 | ₺2,48 | 6,40M |
| 2026-09-30 | ₺2,48 | -1,20 % | ₺2,53 | ₺2,60 | ₺2,47 | 20,66M |
| 2026-09-29 | ₺2,51 | -1,18 % | ₺2,54 | ₺2,57 | ₺2,51 | 10,40M |
| 2026-09-28 | ₺2,54 | -5,93 % | ₺2,68 | ₺2,68 | ₺2,51 | 16,15M |
| 2026-09-25 | ₺2,70 | 0,00 % | ₺2,70 | ₺2,74 | ₺2,68 | 12,78M |
| 2026-09-24 | ₺2,70 | -3,91 % | ₺2,81 | ₺2,84 | ₺2,70 | 18,57M |
| 2026-09-23 | ₺2,81 | -2,77 % | ₺2,90 | ₺2,92 | ₺2,80 | 28,10M |
| 2026-09-22 | ₺2,89 | -0,69 % | ₺2,91 | ₺2,93 | ₺2,86 | 24,66M |
| 2026-09-21 | ₺2,91 | -3,00 % | ₺3,00 | ₺3,00 | ₺2,80 | 31,84M |
| 2026-09-18 | ₺3,00 | -2,91 % | ₺3,07 | ₺3,07 | ₺2,89 | 34,02M |
| 2026-09-17 | ₺3,09 | -3,13 % | ₺3,19 | ₺3,23 | ₺3,06 | 41,26M |
| 2026-09-16 | ₺3,19 | -4,78 % | ₺3,31 | ₺3,35 | ₺3,06 | 28,96M |
| 2026-09-15 | ₺3,35 | -0,59 % | ₺3,38 | ₺3,43 | ₺3,33 | 20,56M |
| 2026-09-14 | ₺3,37 | -3,16 % | ₺3,47 | ₺3,47 | ₺3,37 | 26,97M |
| 2026-09-11 | ₺3,48 | -0,85 % | ₺3,54 | ₺3,54 | ₺3,46 | 32,31M |
| 2026-09-10 | ₺3,51 | +0,29 % | ₺3,51 | ₺3,55 | ₺3,48 | 29,00M |
| 2026-09-09 | ₺3,50 | +1,16 % | ₺3,47 | ₺3,55 | ₺3,43 | 37,10M |
| 2026-09-08 | ₺3,46 | -2,26 % | ₺3,52 | ₺3,55 | ₺3,40 | 44,52M |
| 2026-09-07 | ₺3,54 | +4,73 % | ₺3,39 | ₺3,65 | ₺3,36 | 47,08M |
| 2026-09-04 | ₺3,38 | +2,11 % | ₺3,33 | ₺3,39 | ₺3,31 | 15,97M |
| 2026-09-03 | ₺3,31 | -1,78 % | ₺3,39 | ₺3,41 | ₺3,31 | 31,87M |
| 2026-09-02 | ₺3,37 | -5,07 % | ₺3,54 | ₺3,55 | ₺3,35 | 44,52M |
| 2026-09-01 | ₺3,55 | -2,20 % | ₺3,65 | ₺3,68 | ₺3,54 | 30,01M |
| 2026-08-31 | ₺3,63 | -3,20 % | ₺3,82 | ₺3,82 | ₺3,62 | 50,72M |
| 2026-08-28 | ₺3,75 | +3,59 % | ₺3,64 | ₺3,76 | ₺3,59 | 46,95M |
| 2026-08-27 | ₺3,62 | +0,56 % | ₺3,62 | ₺3,66 | ₺3,60 | 22,23M |
| 2026-08-26 | ₺3,60 | +1,69 % | ₺3,56 | ₺3,63 | ₺3,55 | 26,17M |
| 2026-08-25 | ₺3,54 | -0,84 % | ₺3,57 | ₺3,62 | ₺3,54 | 29,35M |
| 2026-08-24 | ₺3,57 | -0,56 % | ₺3,61 | ₺3,65 | ₺3,57 | 31,84M |
| 2026-08-21 | ₺3,59 | -1,91 % | ₺3,70 | ₺3,70 | ₺3,59 | 31,53M |
| 2026-08-20 | ₺3,66 | +1,95 % | ₺3,59 | ₺3,73 | ₺3,59 | 43,57M |
| 2026-08-19 | ₺3,59 | +2,87 % | ₺3,50 | ₺3,60 | ₺3,49 | 30,24M |
| 2026-08-18 | ₺3,49 | -4,38 % | ₺3,63 | ₺3,64 | ₺3,49 | 49,21M |
| 2026-08-17 | ₺3,65 | +5,19 % | ₺3,49 | ₺3,76 | ₺3,46 | 88,73M |
| 2026-08-14 | ₺3,47 | +2,36 % | ₺3,40 | ₺3,48 | ₺3,39 | 29,21M |
| 2026-08-13 | ₺3,39 | +0,59 % | ₺3,38 | ₺3,41 | ₺3,37 | 22,42M |
| 2026-08-12 | ₺3,37 | +0,30 % | ₺3,36 | ₺3,41 | ₺3,34 | 39,39M |
| 2026-08-11 | ₺3,36 | -0,30 % | ₺3,37 | ₺3,39 | ₺3,34 | 20,72M |
| 2026-08-10 | ₺3,37 | 0,00 % | ₺3,39 | ₺3,45 | ₺3,37 | 35,60M |
| 2026-08-07 | ₺3,37 | +1,51 % | ₺3,33 | ₺3,38 | ₺3,31 | 26,82M |
| 2026-08-06 | ₺3,32 | -0,30 % | ₺3,33 | ₺3,35 | ₺3,32 | 25,19M |
| 2026-08-05 | ₺3,33 | -0,89 % | ₺3,37 | ₺3,37 | ₺3,31 | 20,51M |
| 2026-08-04 | ₺3,36 | +1,82 % | ₺3,31 | ₺3,37 | ₺3,31 | 25,31M |
| 2026-08-03 | ₺3,30 | -1,79 % | ₺3,37 | ₺3,40 | ₺3,30 | 24,79M |
| 2026-07-31 | ₺3,36 | -1,18 % | ₺3,40 | ₺3,42 | ₺3,34 | 24,30M |
| 2026-07-30 | ₺3,40 | 0,00 % | ₺3,41 | ₺3,43 | ₺3,30 | 30,54M |
| 2026-07-29 | ₺3,40 | -2,86 % | ₺3,48 | ₺3,50 | ₺3,37 | 33,29M |
| 2026-07-28 | ₺3,50 | -4,89 % | ₺3,68 | ₺3,72 | ₺3,50 | 50,43M |
| 2026-07-27 | ₺3,68 | +4,25 % | ₺3,54 | ₺3,85 | ₺3,54 | 164,63M |
| 2026-07-24 | ₺3,53 | +0,28 % | ₺3,52 | ₺3,59 | ₺3,52 | 23,99M |
| 2026-07-23 | ₺3,52 | -0,28 % | ₺3,52 | ₺3,58 | ₺3,52 | 39,96M |
| 2026-07-22 | ₺3,53 | +0,86 % | ₺3,50 | ₺3,54 | ₺3,49 | 30,47M |
| 2026-07-21 | ₺3,50 | -0,57 % | ₺3,52 | ₺3,56 | ₺3,49 | 27,60M |
| 2026-07-20 | ₺3,52 | +0,28 % | ₺3,53 | ₺3,54 | ₺3,49 | 25,72M |
| 2026-07-17 | ₺3,51 | -1,68 % | ₺3,57 | ₺3,57 | ₺3,49 | 27,85M |
| 2026-07-16 | ₺3,57 | +1,42 % | ₺3,54 | ₺3,60 | ₺3,53 | 21,73M |
| 2026-07-14 | ₺3,52 | +0,86 % | ₺3,49 | ₺3,54 | ₺3,46 | 30,85M |
| 2026-07-13 | ₺3,49 | -1,13 % | ₺3,51 | ₺3,53 | ₺3,47 | 28,69M |
| 2026-07-10 | ₺3,53 | +0,86 % | ₺3,51 | ₺3,56 | ₺3,49 | 18,91M |
| 2026-07-09 | ₺3,50 | -0,85 % | ₺3,55 | ₺3,57 | ₺3,48 | 19,90M |
| 2026-07-08 | ₺3,53 | -3,29 % | ₺3,65 | ₺3,65 | ₺3,52 | 32,36M |
| 2026-07-07 | ₺3,65 | -0,27 % | ₺3,67 | ₺3,70 | ₺3,62 | 38,76M |
| 2026-07-06 | ₺3,66 | -1,61 % | ₺3,75 | ₺3,80 | ₺3,66 | 30,40M |
| 2026-07-03 | ₺3,72 | +1,36 % | ₺3,67 | ₺3,81 | ₺3,67 | 56,27M |
| 2026-07-02 | ₺3,67 | -0,81 % | ₺3,71 | ₺3,73 | ₺3,67 | 18,48M |
| 2026-07-01 | ₺3,70 | +1,37 % | ₺3,65 | ₺3,74 | ₺3,65 | 31,30M |
| 2026-06-30 | ₺3,65 | -0,54 % | ₺3,69 | ₺3,71 | ₺3,65 | 19,29M |
| 2026-06-29 | ₺3,67 | -1,08 % | ₺3,72 | ₺3,74 | ₺3,67 | 43,54M |
| 2026-06-26 | ₺3,71 | -0,27 % | ₺3,73 | ₺3,76 | ₺3,68 | 30,64M |
| 2026-06-25 | ₺3,72 | -1,06 % | ₺3,77 | ₺3,81 | ₺3,72 | 26,97M |
| 2026-06-24 | ₺3,76 | -2,08 % | ₺3,85 | ₺3,85 | ₺3,76 | 30,46M |
| 2026-06-23 | ₺3,84 | -2,54 % | ₺3,94 | ₺3,94 | ₺3,84 | 42,71M |
| 2026-06-22 | ₺3,94 | +1,29 % | ₺3,92 | ₺4,00 | ₺3,90 | 63,72M |
| 2026-06-19 | ₺3,89 | +2,37 % | ₺3,80 | ₺3,89 | ₺3,75 | 32,22M |
| 2026-06-18 | ₺3,80 | +1,06 % | ₺3,77 | ₺3,82 | ₺3,76 | 42,25M |
| 2026-06-17 | ₺3,76 | -1,31 % | ₺3,82 | ₺3,83 | ₺3,75 | 33,80M |
| 2026-06-16 | ₺3,81 | -1,04 % | ₺3,86 | ₺3,87 | ₺3,80 | 32,01M |
| 2026-06-15 | ₺3,85 | +2,94 % | ₺3,80 | ₺3,87 | ₺3,78 | 45,12M |
| 2026-06-12 | ₺3,74 | +1,36 % | ₺3,74 | ₺3,79 | ₺3,69 | 55,64M |
| 2026-06-11 | ₺3,69 | -2,12 % | ₺3,78 | ₺3,81 | ₺3,62 | 79,87M |
| 2026-06-10 | ₺3,77 | -1,31 % | ₺3,81 | ₺3,83 | ₺3,74 | 41,74M |
| 2026-06-09 | ₺3,82 | -2,05 % | ₺3,93 | ₺3,95 | ₺3,81 | 46,91M |
| 2026-06-08 | ₺3,90 | -0,76 % | ₺3,93 | ₺3,95 | ₺3,86 | 47,39M |
| 2026-06-05 | ₺3,93 | -2,24 % | ₺4,03 | ₺4,05 | ₺3,92 | 52,21M |
| 2026-06-04 | ₺4,02 | -1,95 % | ₺4,11 | ₺4,14 | ₺4,00 | 77,20M |
| 2026-06-03 | ₺4,10 | -3,76 % | ₺4,24 | ₺4,24 | ₺4,08 | 111,58M |
| 2026-06-02 | ₺4,26 | +4,16 % | ₺4,17 | ₺4,28 | ₺4,11 | 90,19M |
| 2026-06-01 | ₺4,09 | +3,81 % | ₺3,97 | ₺4,23 | ₺3,97 | 93,86M |
| 2026-05-29 | ₺3,94 | 0,00 % | ₺3,94 | ₺3,94 | ₺3,94 | 0 |
| 2026-05-28 | ₺3,94 | 0,00 % | ₺3,94 | ₺3,94 | ₺3,94 | 0 |