Enerjisa Enerji A.S. ENJSA
BIST · Türkiye · Kamu Hizmetleri
₺108,50+3,10 (+%2,94)
Piyasa açık· · TRY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · TRY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺108,60 | +%3,04 | ₺105,60 | ₺108,90 | ₺105,60 | 1,14M |
| 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 |