Esenboga Elektrik Uretim AS ESEN
BIST · Türkiye · Utilities
₺2.61+0.13 (+5.24%)
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 | ₺2.62 | +5.65% | ₺2.48 | ₺2.62 | ₺2.48 | 14.43M |
| 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 |