Enda Enerji Holding Anonim Sirketi ENDAE
BIST · Türkiye · Finance
₺13.02-0.16 (-1.21%)
Market closed· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺13.02 | -1.21% | ₺13.14 | ₺14.49 | ₺12.49 | 3.89M |
| 2026-09-30 | ₺13.18 | -2.15% | ₺13.40 | ₺13.40 | ₺12.75 | 2.72M |
| 2026-09-29 | ₺13.47 | -4.13% | ₺14.03 | ₺14.05 | ₺13.35 | 2.09M |
| 2026-09-28 | ₺14.05 | -5.26% | ₺14.85 | ₺14.85 | ₺13.67 | 2.30M |
| 2026-09-25 | ₺14.83 | -0.27% | ₺14.90 | ₺15.15 | ₺14.78 | 1.95M |
| 2026-09-24 | ₺14.87 | +0.07% | ₺14.90 | ₺15.27 | ₺14.61 | 3.18M |
| 2026-09-23 | ₺14.86 | +0.41% | ₺14.85 | ₺15.21 | ₺14.61 | 2.18M |
| 2026-09-22 | ₺14.80 | +1.16% | ₺14.53 | ₺15.00 | ₺14.18 | 2.38M |
| 2026-09-21 | ₺14.63 | -1.42% | ₺14.60 | ₺14.76 | ₺13.42 | 4.07M |
| 2026-09-18 | ₺14.84 | -5.18% | ₺15.57 | ₺15.57 | ₺14.80 | 3.22M |
| 2026-09-17 | ₺15.65 | +0.97% | ₺15.50 | ₺15.89 | ₺15.09 | 4.26M |
| 2026-09-16 | ₺15.50 | -0.51% | ₺15.52 | ₺16.30 | ₺14.92 | 4.10M |
| 2026-09-15 | ₺15.58 | -4.00% | ₺16.23 | ₺16.51 | ₺15.58 | 1.79M |
| 2026-09-14 | ₺16.23 | -2.29% | ₺16.59 | ₺16.62 | ₺16.15 | 2.08M |
| 2026-09-11 | ₺16.61 | -3.37% | ₺17.22 | ₺17.34 | ₺16.53 | 3.80M |
| 2026-09-10 | ₺17.19 | +0.12% | ₺17.30 | ₺17.53 | ₺17.10 | 2.55M |
| 2026-09-09 | ₺17.17 | -0.64% | ₺17.13 | ₺17.60 | ₺16.96 | 4.77M |
| 2026-09-08 | ₺17.28 | +0.47% | ₺17.26 | ₺17.60 | ₺17.05 | 2.85M |
| 2026-09-07 | ₺17.20 | -0.58% | ₺17.30 | ₺18.26 | ₺17.20 | 4.41M |
| 2026-09-04 | ₺17.30 | +2.13% | ₺16.94 | ₺17.48 | ₺16.88 | 4.26M |
| 2026-09-03 | ₺16.94 | -1.17% | ₺17.15 | ₺17.80 | ₺16.90 | 2.51M |
| 2026-09-02 | ₺17.14 | -3.33% | ₺17.73 | ₺17.81 | ₺17.09 | 2.97M |
| 2026-09-01 | ₺17.73 | -2.21% | ₺18.13 | ₺18.37 | ₺17.50 | 2.77M |
| 2026-08-31 | ₺18.13 | -3.05% | ₺18.50 | ₺18.72 | ₺17.87 | 4.17M |
| 2026-08-28 | ₺18.70 | -1.79% | ₺19.08 | ₺19.16 | ₺18.30 | 5.00M |
| 2026-08-27 | ₺19.04 | -1.35% | ₺19.39 | ₺19.59 | ₺19.02 | 3.76M |
| 2026-08-26 | ₺19.30 | -1.78% | ₺19.65 | ₺19.92 | ₺19.29 | 4.76M |
| 2026-08-25 | ₺19.65 | -4.61% | ₺20.80 | ₺21.54 | ₺19.65 | 12.48M |
| 2026-08-24 | ₺20.60 | +9.34% | ₺18.90 | ₺20.72 | ₺18.86 | 18.59M |
| 2026-08-21 | ₺18.84 | +4.03% | ₺18.17 | ₺19.27 | ₺18.17 | 11.84M |
| 2026-08-20 | ₺18.11 | -4.23% | ₺18.73 | ₺18.95 | ₺18.01 | 7.28M |
| 2026-08-19 | ₺18.91 | -2.12% | ₺19.32 | ₺19.55 | ₺18.70 | 4.80M |
| 2026-08-18 | ₺19.32 | +0.78% | ₺19.17 | ₺20.10 | ₺18.88 | 8.95M |
| 2026-08-17 | ₺19.17 | -0.42% | ₺19.20 | ₺20.30 | ₺18.66 | 7.60M |
| 2026-08-14 | ₺19.25 | +4.62% | ₺18.31 | ₺19.70 | ₺18.30 | 7.67M |
| 2026-08-13 | ₺18.40 | +0.93% | ₺18.32 | ₺19.90 | ₺17.41 | 12.72M |
| 2026-08-12 | ₺18.23 | -5.35% | ₺19.11 | ₺19.30 | ₺18.00 | 8.22M |
| 2026-08-11 | ₺19.26 | +4.22% | ₺20.32 | ₺20.32 | ₺18.82 | 22.84M |
| 2026-08-10 | ₺18.48 | +10.00% | ₺17.32 | ₺18.48 | ₺17.32 | 3.25M |
| 2026-08-07 | ₺16.80 | +9.95% | ₺15.35 | ₺16.80 | ₺15.06 | 8.04M |
| 2026-08-06 | ₺15.28 | +0.39% | ₺15.26 | ₺15.47 | ₺15.15 | 1.65M |
| 2026-08-05 | ₺15.22 | -0.46% | ₺15.30 | ₺15.53 | ₺15.12 | 1.52M |
| 2026-08-04 | ₺15.29 | +2.48% | ₺15.00 | ₺15.35 | ₺14.89 | 2.78M |
| 2026-08-03 | ₺14.92 | -1.58% | ₺15.21 | ₺15.68 | ₺14.92 | 1.84M |
| 2026-07-31 | ₺15.16 | +0.26% | ₺15.36 | ₺15.60 | ₺14.89 | 2.73M |
| 2026-07-30 | ₺15.12 | -0.53% | ₺15.05 | ₺15.33 | ₺14.90 | 2.81M |
| 2026-07-29 | ₺15.20 | -4.76% | ₺15.98 | ₺16.01 | ₺15.10 | 3.82M |
| 2026-07-28 | ₺15.96 | -2.86% | ₺16.36 | ₺16.57 | ₺15.91 | 3.02M |
| 2026-07-27 | ₺16.43 | -1.38% | ₺16.72 | ₺16.88 | ₺16.38 | 2.08M |
| 2026-07-24 | ₺16.66 | -2.80% | ₺17.05 | ₺17.22 | ₺16.65 | 2.74M |
| 2026-07-23 | ₺17.14 | +1.18% | ₺17.00 | ₺17.58 | ₺16.90 | 4.42M |
| 2026-07-22 | ₺16.94 | -1.51% | ₺17.25 | ₺17.67 | ₺16.89 | 4.43M |
| 2026-07-21 | ₺17.20 | -2.33% | ₺17.79 | ₺17.79 | ₺17.02 | 4.12M |
| 2026-07-20 | ₺17.61 | -1.18% | ₺17.82 | ₺18.15 | ₺17.32 | 6.25M |
| 2026-07-17 | ₺17.82 | +6.71% | ₺16.77 | ₺17.98 | ₺16.62 | 6.70M |
| 2026-07-16 | ₺16.70 | +2.45% | ₺16.32 | ₺16.92 | ₺16.27 | 3.51M |
| 2026-07-14 | ₺16.30 | -2.40% | ₺16.70 | ₺16.79 | ₺16.19 | 3.95M |
| 2026-07-13 | ₺16.70 | +0.12% | ₺16.65 | ₺17.18 | ₺16.60 | 4.44M |
| 2026-07-10 | ₺16.68 | -0.12% | ₺16.55 | ₺17.17 | ₺16.48 | 4.69M |
| 2026-07-09 | ₺16.70 | -1.30% | ₺16.92 | ₺17.53 | ₺16.22 | 7.38M |
| 2026-07-08 | ₺16.92 | +3.55% | ₺16.30 | ₺17.86 | ₺16.00 | 12.25M |
| 2026-07-07 | ₺16.34 | -1.15% | ₺16.52 | ₺16.76 | ₺16.34 | 4.28M |
| 2026-07-06 | ₺16.53 | -3.39% | ₺17.14 | ₺17.30 | ₺16.50 | 4.28M |
| 2026-07-03 | ₺17.11 | -3.17% | ₺17.70 | ₺17.85 | ₺16.82 | 4.55M |
| 2026-07-02 | ₺17.67 | -0.51% | ₺17.82 | ₺18.55 | ₺17.50 | 9.49M |
| 2026-07-01 | ₺17.76 | -1.06% | ₺17.95 | ₺18.21 | ₺17.70 | 5.84M |
| 2026-06-30 | ₺17.95 | +1.41% | ₺17.72 | ₺18.30 | ₺17.62 | 6.34M |
| 2026-06-29 | ₺17.70 | +0.63% | ₺17.68 | ₺18.16 | ₺17.57 | 4.42M |
| 2026-06-26 | ₺17.59 | -2.28% | ₺18.01 | ₺18.40 | ₺17.52 | 4.05M |
| 2026-06-25 | ₺18.00 | +1.69% | ₺17.80 | ₺18.30 | ₺17.50 | 6.49M |
| 2026-06-24 | ₺17.70 | -7.09% | ₺19.06 | ₺19.10 | ₺17.70 | 7.13M |
| 2026-06-23 | ₺19.05 | +2.53% | ₺18.46 | ₺19.52 | ₺18.00 | 14.24M |
| 2026-06-22 | ₺18.58 | +6.60% | ₺17.65 | ₺18.87 | ₺17.39 | 12.60M |
| 2026-06-19 | ₺17.43 | -3.06% | ₺17.95 | ₺18.10 | ₺17.40 | 7.39M |
| 2026-06-18 | ₺17.98 | +0.06% | ₺18.20 | ₺18.32 | ₺17.80 | 8.01M |
| 2026-06-17 | ₺17.97 | -1.59% | ₺18.40 | ₺18.86 | ₺17.89 | 11.11M |
| 2026-06-16 | ₺18.26 | -3.18% | ₺18.98 | ₺19.15 | ₺18.20 | 12.83M |
| 2026-06-15 | ₺18.86 | -4.51% | ₺19.75 | ₺20.10 | ₺18.86 | 20.22M |
| 2026-06-12 | ₺19.75 | -9.98% | ₺22.50 | ₺23.44 | ₺19.75 | 31.31M |
| 2026-06-11 | ₺21.94 | +1.57% | ₺21.82 | ₺23.76 | ₺20.74 | 74.33M |
| 2026-06-10 | ₺21.60 | +9.31% | ₺19.88 | ₺21.60 | ₺19.55 | 19.29M |
| 2026-06-09 | ₺19.76 | -0.45% | ₺20.72 | ₺21.82 | ₺19.21 | 43.77M |
| 2026-06-08 | ₺19.85 | +9.97% | ₺18.39 | ₺19.85 | ₺17.50 | 33.88M |
| 2026-06-05 | ₺18.05 | +1.40% | ₺17.75 | ₺18.81 | ₺17.50 | 9.94M |
| 2026-06-04 | ₺17.80 | -3.05% | ₺18.22 | ₺20.00 | ₺17.62 | 19.28M |
| 2026-06-03 | ₺18.36 | +7.87% | ₺17.02 | ₺18.72 | ₺16.73 | 17.34M |
| 2026-06-02 | ₺17.02 | -0.35% | ₺17.02 | ₺17.25 | ₺16.88 | 4.05M |
| 2026-06-01 | ₺17.08 | +1.18% | ₺17.15 | ₺17.96 | ₺16.93 | 4.49M |
| 2026-05-29 | ₺16.88 | 0.00% | ₺16.88 | ₺16.88 | ₺16.88 | 0 |
| 2026-05-28 | ₺16.88 | 0.00% | ₺16.88 | ₺16.88 | ₺16.88 | 0 |