Enerjisa Enerji A.S. ENJSA
BIST · Türkiye · Utilities
₺108.50+3.10 (+2.94%)
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ₺108.50 | +2.94% | ₺105.60 | ₺108.90 | ₺105.60 | 1.64M |
| 2026-09-30 | ₺105.40 | -1.03% | ₺107.80 | ₺111.70 | ₺105.30 | 13.84M |
| 2026-09-29 | ₺106.50 | -0.47% | ₺106.60 | ₺107.80 | ₺105.30 | 3.06M |
| 2026-09-28 | ₺107.00 | -0.28% | ₺106.90 | ₺107.40 | ₺105.10 | 2.18M |
| 2026-09-25 | ₺107.30 | +1.32% | ₺106.20 | ₺107.90 | ₺106.20 | 1.80M |
| 2026-09-24 | ₺105.90 | -2.93% | ₺109.10 | ₺110.00 | ₺105.90 | 1.76M |
| 2026-09-23 | ₺109.10 | 0.00% | ₺109.10 | ₺111.00 | ₺108.50 | 2.83M |
| 2026-09-22 | ₺109.10 | +0.09% | ₺109.00 | ₺109.50 | ₺107.60 | 2.60M |
| 2026-09-21 | ₺109.00 | +0.93% | ₺108.00 | ₺109.50 | ₺104.30 | 3.56M |
| 2026-09-18 | ₺108.00 | -3.14% | ₺110.20 | ₺111.20 | ₺107.90 | 4.02M |
| 2026-09-17 | ₺111.50 | +3.91% | ₺107.10 | ₺112.10 | ₺105.00 | 5.95M |
| 2026-09-16 | ₺107.30 | -4.88% | ₺112.00 | ₺114.50 | ₺102.60 | 8.27M |
| 2026-09-15 | ₺112.80 | -1.31% | ₺114.30 | ₺114.40 | ₺110.70 | 3.53M |
| 2026-09-14 | ₺114.30 | -2.56% | ₺116.70 | ₺116.70 | ₺113.80 | 2.19M |
| 2026-09-11 | ₺117.30 | +0.26% | ₺117.00 | ₺118.00 | ₺116.40 | 2.45M |
| 2026-09-10 | ₺117.00 | -1.35% | ₺119.10 | ₺119.60 | ₺116.00 | 3.58M |
| 2026-09-09 | ₺118.60 | +2.86% | ₺115.30 | ₺119.10 | ₺115.10 | 5.11M |
| 2026-09-08 | ₺115.30 | +2.04% | ₺112.90 | ₺115.80 | ₺112.90 | 4.61M |
| 2026-09-07 | ₺113.00 | -0.62% | ₺113.70 | ₺114.30 | ₺112.20 | 2.57M |
| 2026-09-04 | ₺113.70 | -0.70% | ₺115.10 | ₺115.20 | ₺112.60 | 2.41M |
| 2026-09-03 | ₺114.50 | +1.15% | ₺113.20 | ₺115.00 | ₺111.50 | 4.71M |
| 2026-09-02 | ₺113.20 | +2.17% | ₺110.80 | ₺113.70 | ₺110.30 | 4.84M |
| 2026-09-01 | ₺110.80 | +0.64% | ₺110.10 | ₺112.40 | ₺110.00 | 4.20M |
| 2026-08-31 | ₺110.10 | -6.62% | ₺118.10 | ₺118.30 | ₺110.10 | 6.28M |
| 2026-08-28 | ₺117.90 | +3.42% | ₺114.00 | ₺118.60 | ₺113.60 | 5.38M |
| 2026-08-27 | ₺114.00 | -0.87% | ₺115.30 | ₺117.30 | ₺113.60 | 4.09M |
| 2026-08-26 | ₺115.00 | +6.38% | ₺110.90 | ₺115.90 | ₺110.30 | 10.20M |
| 2026-08-25 | ₺108.10 | -2.26% | ₺110.70 | ₺111.30 | ₺108.10 | 2.24M |
| 2026-08-24 | ₺110.60 | +0.18% | ₺111.10 | ₺112.30 | ₺110.60 | 2.83M |
| 2026-08-21 | ₺110.40 | +1.19% | ₺109.20 | ₺111.70 | ₺108.90 | 4.49M |
| 2026-08-20 | ₺109.10 | -1.71% | ₺111.00 | ₺112.40 | ₺107.80 | 3.90M |
| 2026-08-19 | ₺111.00 | +0.45% | ₺110.50 | ₺112.70 | ₺107.70 | 5.85M |
| 2026-08-18 | ₺110.50 | +2.50% | ₺107.80 | ₺110.50 | ₺107.30 | 3.64M |
| 2026-08-17 | ₺107.80 | +1.51% | ₺106.20 | ₺108.40 | ₺104.30 | 2.60M |
| 2026-08-14 | ₺106.20 | -1.12% | ₺107.40 | ₺109.30 | ₺105.90 | 3.58M |
| 2026-08-13 | ₺107.40 | +0.37% | ₺108.00 | ₺109.00 | ₺106.30 | 3.24M |
| 2026-08-12 | ₺107.00 | -2.73% | ₺110.00 | ₺110.20 | ₺106.90 | 5.38M |
| 2026-08-11 | ₺110.00 | -2.74% | ₺113.00 | ₺117.40 | ₺108.70 | 9.62M |
| 2026-08-10 | ₺113.10 | -0.09% | ₺113.30 | ₺115.30 | ₺112.70 | 3.54M |
| 2026-08-07 | ₺113.20 | -0.18% | ₺114.30 | ₺115.10 | ₺111.90 | 2.78M |
| 2026-08-06 | ₺113.40 | +0.35% | ₺114.10 | ₺115.50 | ₺111.40 | 4.36M |
| 2026-08-05 | ₺113.00 | +3.20% | ₺109.50 | ₺114.00 | ₺109.00 | 5.53M |
| 2026-08-04 | ₺109.50 | -0.64% | ₺110.40 | ₺111.30 | ₺106.70 | 6.34M |
| 2026-08-03 | ₺110.20 | +1.19% | ₺109.10 | ₺111.20 | ₺107.30 | 4.70M |
| 2026-07-31 | ₺108.90 | -0.55% | ₺111.00 | ₺111.00 | ₺105.80 | 4.07M |
| 2026-07-30 | ₺109.50 | +1.20% | ₺108.60 | ₺110.50 | ₺107.30 | 4.11M |
| 2026-07-29 | ₺108.20 | -0.37% | ₺108.60 | ₺110.50 | ₺106.90 | 6.06M |
| 2026-07-28 | ₺108.60 | +2.94% | ₺105.50 | ₺109.10 | ₺105.40 | 3.17M |
| 2026-07-27 | ₺105.50 | +0.09% | ₺106.00 | ₺107.60 | ₺104.90 | 2.40M |
| 2026-07-24 | ₺105.40 | -2.77% | ₺109.00 | ₺109.00 | ₺104.60 | 3.50M |
| 2026-07-23 | ₺108.40 | -1.00% | ₺109.90 | ₺111.80 | ₺107.80 | 3.73M |
| 2026-07-22 | ₺109.50 | +2.43% | ₺107.10 | ₺109.70 | ₺106.90 | 3.61M |
| 2026-07-21 | ₺106.90 | +0.09% | ₺108.10 | ₺108.30 | ₺105.90 | 3.09M |
| 2026-07-20 | ₺106.80 | +4.20% | ₺102.60 | ₺106.80 | ₺102.10 | 5.03M |
| 2026-07-17 | ₺102.50 | +1.18% | ₺101.80 | ₺103.50 | ₺100.00 | 2.62M |
| 2026-07-16 | ₺101.30 | +1.81% | ₺99.50 | ₺102.30 | ₺99.50 | 2.78M |
| 2026-07-14 | ₺99.50 | -2.93% | ₺102.70 | ₺103.00 | ₺99.10 | 2.87M |
| 2026-07-13 | ₺102.50 | -1.44% | ₺104.00 | ₺104.50 | ₺102.00 | 1.47M |
| 2026-07-10 | ₺104.00 | 0.00% | ₺104.10 | ₺106.00 | ₺103.50 | 2.02M |
| 2026-07-09 | ₺104.00 | +0.58% | ₺103.40 | ₺105.20 | ₺102.60 | 2.01M |
| 2026-07-08 | ₺103.40 | -1.05% | ₺104.50 | ₺104.80 | ₺102.40 | 2.77M |
| 2026-07-07 | ₺104.50 | +1.26% | ₺103.20 | ₺105.60 | ₺102.80 | 1.78M |
| 2026-07-06 | ₺103.20 | -0.77% | ₺104.00 | ₺104.90 | ₺101.60 | 1.85M |
| 2026-07-03 | ₺104.00 | +0.87% | ₺103.50 | ₺105.10 | ₺102.30 | 1.03M |
| 2026-07-02 | ₺103.10 | +0.19% | ₺102.90 | ₺104.50 | ₺102.30 | 910.43K |
| 2026-07-01 | ₺102.90 | +0.49% | ₺102.40 | ₺103.50 | ₺102.00 | 963.75K |
| 2026-06-30 | ₺102.40 | -3.03% | ₺105.60 | ₺105.80 | ₺102.00 | 1.64M |
| 2026-06-29 | ₺105.60 | +2.82% | ₺103.10 | ₺106.30 | ₺102.70 | 2.02M |
| 2026-06-26 | ₺102.70 | -0.58% | ₺103.70 | ₺104.70 | ₺102.00 | 1.49M |
| 2026-06-25 | ₺103.30 | -0.67% | ₺104.20 | ₺105.70 | ₺103.20 | 1.09M |
| 2026-06-24 | ₺104.00 | -1.42% | ₺105.50 | ₺105.70 | ₺103.70 | 1.02M |
| 2026-06-23 | ₺105.50 | -2.41% | ₺107.70 | ₺107.70 | ₺105.20 | 990.73K |
| 2026-06-22 | ₺108.10 | +0.19% | ₺107.90 | ₺111.20 | ₺107.70 | 1.94M |
| 2026-06-19 | ₺107.90 | -2.44% | ₺110.60 | ₺110.60 | ₺107.90 | 1.43M |
| 2026-06-18 | ₺110.60 | +3.08% | ₺108.00 | ₺110.60 | ₺107.80 | 1.66M |
| 2026-06-17 | ₺107.30 | -1.20% | ₺108.80 | ₺110.10 | ₺107.20 | 1.48M |
| 2026-06-16 | ₺108.60 | +0.09% | ₺108.50 | ₺110.40 | ₺105.50 | 2.72M |
| 2026-06-15 | ₺108.50 | +2.84% | ₺107.50 | ₺109.40 | ₺106.70 | 3.01M |
| 2026-06-12 | ₺105.50 | +1.54% | ₺104.60 | ₺108.50 | ₺103.90 | 2.33M |
| 2026-06-11 | ₺103.90 | -0.38% | ₺104.30 | ₺106.00 | ₺102.80 | 2.26M |
| 2026-06-10 | ₺104.30 | -1.32% | ₺105.10 | ₺108.10 | ₺104.30 | 1.78M |
| 2026-06-09 | ₺105.70 | -1.21% | ₺106.90 | ₺107.60 | ₺104.90 | 2.02M |
| 2026-06-08 | ₺107.00 | -0.09% | ₺106.40 | ₺107.80 | ₺104.10 | 1.56M |
| 2026-06-05 | ₺107.10 | -1.02% | ₺108.20 | ₺109.00 | ₺107.00 | 1.50M |
| 2026-06-04 | ₺108.20 | -1.64% | ₺110.30 | ₺111.00 | ₺106.80 | 1.77M |
| 2026-06-03 | ₺110.00 | -3.08% | ₺113.60 | ₺113.90 | ₺109.90 | 1.81M |
| 2026-06-02 | ₺113.50 | +1.43% | ₺112.80 | ₺114.00 | ₺111.70 | 1.78M |
| 2026-06-01 | ₺111.90 | +1.91% | ₺110.20 | ₺113.90 | ₺110.20 | 2.41M |
| 2026-05-29 | ₺109.80 | 0.00% | ₺109.80 | ₺109.80 | ₺109.80 | 0 |
| 2026-05-28 | ₺109.80 | 0.00% | ₺109.80 | ₺109.80 | ₺109.80 | 0 |