Enda Enerji Holding Anonim Sirketi ENDAE
BIST · Türkiye · Finans
₺13,02-0,16 (-%1,21)
Piyasa kapalı· · TRY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · TRY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-27 | ₺16,88 | %0,00 | ₺16,88 | ₺16,88 | ₺16,88 | 0 |