Esenboga Elektrik Uretim AS ESEN
BIST · Türkiye · Kamu Hizmetleri
₺2,59+0,11 (+%4,44)
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 | ₺2,56 | +%3,23 | ₺2,48 | ₺2,57 | ₺2,48 | 9,30M |
| 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 |