Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
ENDA ENERJİ HOLDİNG A.Ş. logo
ENDAE
ENDA ENERJİ HOLDİNG A.Ş.
15:10:00
17.43 ₺
-0.550 (%-3.06)
Previous Close: 17.98·
Volatility: 3.890
Day Low₺17.4
Day High₺18.1
Bid17.42
Ask17.43

Market Data

Spot Rate
B:17.42
A:17.43
Week over week (WoW)
-11.75%
Month over month (MoM)
+3.26%
Year to date (YTD)
+23.53%
Year over year (YoY)
+9.35%
Overview
Technicals
Financial Statements
Comments
Archive

ENDAE: ENDA ENERJİ HOLDİNG A.Ş. Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 16.3409
CLOSE 16.2911

Low

LOW 10.77

High

HIGH 22.2
DATEOPENHIGHLOWCLOSE
02/12/202517.7818.316.0816.35
02/13/202516.2516.2515.4115.41
02/16/202515.416.9515.316.95
02/17/202517.818.1816.0816.08
02/18/202516.1216.715.7515.76
02/19/202515.8316.1515.3615.39
02/20/202515.4216.7615.3815.91
02/23/202516.216.315.5515.87
02/24/202515.917.1515.7615.96
02/25/202515.9816.0615.4615.48
02/26/202515.4916.2515.4215.85
02/27/202515.8517.0815.716.35
03/02/202516.3516.6715.5715.71
03/03/202515.7116.0615.6315.7
03/04/202515.815.8215.3515.52
03/05/202515.615.7715.415.59
03/06/202515.6115.715.4915.57
03/09/202515.616.1515.5315.76
03/10/202515.815.8415.5215.54
03/11/202515.215.2314.514.55
03/12/202514.514.8114.514.68
03/13/202514.7414.9514.6914.74
03/16/202514.7914.8714.2614.37
03/17/202514.3714.3713.9414.1
03/18/202513.413.5712.6912.69
03/19/202512.6913.0912.3112.52
03/20/202512.7412.7911.2711.28
03/23/202511.2811.5810.7711.3
03/24/202511.4111.8711.4111.76
03/25/202511.712.9311.6212.93
03/26/202513.1313.2812.4812.71
03/27/202512.7513.2812.5512.91
04/01/202512.8913.4312.8813.25
04/02/202513.2413.3812.7312.83
04/03/202512.8312.8812.4412.61
04/06/202512.4312.721212.7
04/07/202512.7413.4312.4612.95
04/08/202512.7513.3512.6913.17
04/09/202513.4514.3513.1513.73
04/10/202513.914.5313.6414.29
04/13/202514.3714.614.114.29
04/14/202514.515.7114.4915.71
04/15/202515.615.8214.4814.79
04/16/202514.6514.8714.2714.39
04/17/202514.4215.1514.3614.74
04/20/202514.7515.1814.614.93
04/21/202514.9515.0714.514.69
04/23/202514.6514.9314.4114.71
04/24/202514.7715.2514.4514.79
04/27/202514.7914.9414.4914.69
04/28/202514.6814.7414.514.61
04/29/202514.6114.6913.8413.84
05/01/202513.9815.1513.8614.74
05/04/202514.916.2114.6916.21
05/05/202516.2217.816.2217.08
05/06/202517.0817.2816.4717.2
05/07/202517.218.171717
05/08/20251718.116.6617.66
05/11/202517.5817.9617.1617.49
05/12/202517.4919.2317.219.23
05/13/202519.6621.1419.3320.32
05/14/202520.3221.3619.8821.04
05/15/202521.0421.622020.6
05/19/202520.621.0819.720.28
05/20/20252020.2818.6719.01
05/21/202518.9820.0818.6719.95
05/22/202519.9320.2218.7618.95
05/25/202519.2919.4618.3519.11
05/26/202519.1819.5618.618.6
05/27/202518.618.9417.3617.71
05/28/202517.7118.0416.5517.41
05/29/202517.4117.8617.0617.5
06/01/202517.518.7517.118.17
06/02/202518.7918.917.8517.99
06/03/202518.0718.2717.7717.88
06/04/202517.8817.9517.617.6
06/09/202517.7519.3617.419.36
06/10/202519.5220.118.9119.11
06/11/202519.119.8318.8519.4
06/12/202518.8818.8817.4617.64
06/15/202517.617.8317.0217.44
06/16/202517.4617.516.8516.92
06/17/202516.716.8915.8515.94
06/18/202516.116.6315.815.94
06/19/202516.2616.2615.3515.46
06/22/202515.1515.314.8615.11
06/23/202515.516.0515.1115.91
06/24/202516.1516.9815.6916.61
06/25/202516.616.8715.2515.47
06/26/202515.4715.7315.1115.48
06/29/202515.5915.9915.2815.99
06/30/202516.0816.9615.7916.73
07/01/202516.816.851616.19
07/02/202516.4917.516.3117.11
07/03/202517.0817.3916.816.96
07/06/202516.6716.9916.4316.72
07/07/202516.8916.8916.0516.2
07/08/202516.1917.2916.0217.12
07/09/202517.1517.4216.7116.8
07/10/20251717.516.7917.2
07/13/202517.2117.6416.7217.14
07/15/202517.1418.3217.0517.82
07/16/202517.8618.6717.6618.46
07/17/202518.5519.2318.118.14
07/20/202518.1718.517.9118.01
07/21/202518.0818.9117.8318.51
07/22/202518.5118.5517.8817.88
07/23/202517.9818.4817.9118.12
07/24/202518.1819.4717.9519.25
07/27/202519.419.81919.04
07/28/202519.3519.6818.8119.32
07/29/202519.3219.3218.3818.85
07/30/202518.8719.8318.8619.45
07/31/202519.4519.5919.0719.11
08/03/202519.1519.8519.0119.64
08/04/202519.6920.719.6920.22
08/05/202520.221.3219.9221.22
08/06/202521.3221.7620.0620.22
08/07/202520.320.7420.120.2
08/10/202520.2420.8820.0420.38
08/11/202520.3821.220.320.88
08/12/202520.922220.2221.36
08/13/202521.4622.220.8220.96
08/14/202520.9420.9418.8718.87
08/17/202518.919.2517.9918.74
08/18/202518.7619.0818.2418.38
08/19/202518.519.7618.4619.37
08/20/202519.2719.819.1419.49
08/21/202519.219.718.8218.84
08/24/202518.919.3418.7319.04
08/25/202519.0419.2818.8818.9
08/26/202518.9319.021818
08/27/202518.1118.2717.517.64
08/28/202517.717.8217.417.4
08/31/202517.41817.3217.59
09/01/202517.5917.6316.5417.02
09/02/202517.0217.2416.8116.82
09/03/202516.9517.6416.9217.38
09/04/202517.4517.5216.8217.03
09/07/20251616.91616.59
09/08/202516.5916.9316.5116.7
09/09/202516.7216.8816.1216.15
09/10/202516.4416.4415.6915.7
09/11/202515.8516.1915.3515.95
09/14/202515.9516.8415.6816.65
09/15/202516.8317.2916.6117.19
09/16/202517.217.4716.8917.19
09/17/202517.217.6316.916.9
09/18/202516.9517.1416.7617
09/21/202517.0317.5617.0317.43
09/22/202517.4317.4316.9617.02
09/23/202517.0317.2716.817.12
09/24/202517.3517.3516.516.52
09/25/202516.6316.6316.0416.31
09/28/202516.0816.2915.6415.66
09/29/202515.6916.1315.5915.92
09/30/202515.916.2615.515.8
10/01/202515.8615.9715.5115.58
10/02/202515.5816.0115.4815.48
10/05/202515.616.5915.616.3
10/06/202516.2716.2715.6415.74
10/07/202515.716.0115.2215.26
10/08/202515.315.4315.0715.4
10/09/202515.415.8215.3215.63
10/12/202515.1315.5815.1315.25
10/13/202515.2215.6815.0915.12
10/14/202515.4915.5315.1215.4
10/15/202515.4216.1415.4115.66
10/16/202515.6615.8415.1115.61
10/19/202515.6516.315.4515.91
10/20/202515.9515.9515.515.6
10/21/202515.6516.0615.6115.79
10/22/202515.7915.8715.4915.54
10/23/202515.5816.2515.5415.97
10/26/202515.9716.215.7315.82
10/27/202515.8215.8915.6715.85
10/29/202515.9116.1615.9116
10/30/202516.1116.2715.8516.27
11/02/202516.316.8716.316.79
11/03/202516.9116.9816.4916.55
11/04/202516.5616.9316.2616.56
11/05/202516.616.8716.5216.61
11/06/202516.6116.716.1816.3
11/09/202516.2616.3615.5915.65
11/10/202515.6115.6114.5414.86
11/11/202514.8615.0114.3514.35
11/12/202514.3714.4714.0214.02
11/13/202514.0214.481414.06
11/16/202514.1114.8314.1114.7
11/17/202514.714.8114.3314.45
11/18/202514.4514.5614.3114.4
11/19/202514.4215.3814.315.04
11/20/202515.0415.5414.6615.14
11/23/202515.1416.115.0516.1
11/24/20251616.0215.215.2
11/25/202515.315.6814.5614.56
11/26/202514.615.7814.615.01
11/27/202515.0315.9714.9715.25
11/30/202515.4215.815.0915.14
12/01/202515.2815.2814.914.95
12/02/20251515.0714.7414.74
12/03/202514.8214.9814.4114.42
12/04/202514.4514.4614.2614.29
12/07/202514.314.5114.2714.28
12/08/202514.2814.4314.1514.2
12/09/202514.3514.5114.2114.22
12/10/202514.2914.3614.1714.17
12/11/202514.1714.3414.1514.17
12/14/202514.2314.6714.2314.67
12/15/202514.815.4614.4515
12/16/202515.0216.2515.0215.86
12/17/202515.8616.3615.0815.11
12/18/202515.215.9214.9815.69
12/21/202515.6716.4915.5215.6
12/22/202515.6315.7215.1815.2
12/23/202515.415.414.8514.85
12/24/202514.915.4214.815
12/25/202515.0215.0914.4814.6
12/28/202514.614.7814.0914.11
12/29/202514.1914.3413.8514.15
12/30/202514.4914.5414.0114.11