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
ENERYA ENERJİ A.Ş. logo
ENERY
ENERYA ENERJİ A.Ş.
15:10:00
9.48 ₺
0.000 (%0.00)
Previous Close: 9.48·
Volatility: 4.220
Day Low₺9.35
Day High₺9.75
Bid9.48
Ask9.5

Market Data

Spot Rate
B:9.48
A:9.5
Week over week (WoW)
+0.21%
Month over month (MoM)
+7.60%
Year to date (YTD)
-1.15%
Year over year (YoY)
+50.66%
Overview
Technicals
Financial Statements
Comments
Archive

ENERY: ENERYA ENERJİ A.Ş. Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3.0962
CLOSE 3.0995

Low

LOW 1.7332

High

HIGH 4.7913
DATEOPENHIGHLOWCLOSE
01/01/20241.81511.87931.81511.8648
01/02/20241.86481.86481.77181.7798
01/03/20241.78131.79261.73321.7637
01/04/20241.76371.7991.76051.7798
01/07/20241.77981.82791.77981.8167
01/08/20241.82311.8441.75731.7589
01/09/20241.75891.77341.74281.7605
01/10/20241.76211.8441.76211.8231
01/11/20241.81831.89541.78291.8697
01/14/20241.87132.0561.87132.056
01/15/20242.06242.12832.03352.0721
01/16/20242.06892.22952.04312.1524
01/17/20242.16532.25362.11862.1604
01/18/20242.16532.25522.13632.2102
01/21/20242.21662.25682.15242.1604
01/22/20242.16852.19892.1172.1347
01/23/20242.13632.16692.10752.1363
01/24/20242.14442.20062.11382.1572
01/25/20242.17332.25842.16212.2166
01/28/20242.22472.31952.22472.2953
01/29/20242.29862.3052.2522.2969
01/30/20242.29692.3662.28092.3002
01/31/20242.3132.35482.30022.3082
02/01/20242.31142.53792.3052.4753
02/04/20242.47042.50262.42232.4335
02/05/20242.442.45112.39332.4352
02/06/20242.4642.56522.46082.4656
02/07/20242.47362.50582.45922.4753
02/08/20242.47852.51222.44472.4736
02/11/20242.48652.50262.45272.4624
02/12/20242.46882.52352.43682.4624
02/13/20242.48332.48652.43032.4463
02/14/20242.45762.56522.45112.5266
02/15/20242.53142.56682.50262.5219
02/18/20242.53472.5542.45432.4576
02/19/20242.45762.52352.44632.5074
02/20/20242.5092.61982.48812.5845
02/21/20242.58932.6152.51552.5219
02/22/20242.53142.55882.46242.4624
02/25/20242.47532.48652.442.4416
02/26/20242.44792.51222.39012.4303
02/27/20242.43352.50262.35482.3612
02/28/20242.3662.40462.33722.3773
02/29/20242.39662.43032.35962.4094
03/03/20242.42392.43842.33072.3452
03/04/20242.34682.35482.29692.2969
03/05/20242.29862.33392.26492.2969
03/06/20242.30182.46562.30182.4511
03/07/20242.45112.45112.38532.3966
03/10/20242.42552.44162.36122.3933
03/11/20242.39332.39332.31622.3275
03/12/20242.31462.3422.28092.2953
03/13/20242.29692.34682.28252.313
03/14/20242.3132.38692.29692.3805
03/17/20242.39332.42712.29372.3885
03/18/20242.38852.54592.33722.4913
03/19/20242.49292.64232.49132.6038
03/20/20242.6072.70172.57972.607
03/21/20242.61012.83352.61012.7804
03/24/20242.87522.88162.7212.7836
03/25/20242.80942.80942.50582.5395
03/26/20242.54272.56682.44792.4576
03/27/20242.45762.572.40942.5379
03/28/20242.53792.72582.51392.6664
03/31/20242.65042.75162.59582.6584
04/01/20242.65682.69692.60062.615
04/02/20242.61012.65842.54592.5572
04/03/20242.5542.59582.48332.4978
04/04/20242.51222.65042.51222.6504
04/07/20242.66962.75482.66962.7548
04/08/20242.75642.79332.72582.7484
04/14/20242.71622.74512.64392.6584
04/15/20242.65042.7132.60382.6857
04/16/20242.68412.81422.68412.7564
04/17/20242.7582.80452.72742.75
04/18/20242.72912.78682.72422.7532
04/21/20242.74672.80942.69372.6985
04/23/20242.70492.79972.67292.7387
04/24/20242.76282.81262.73232.8029
04/25/20242.80782.87362.74512.7548
04/28/20242.77092.79812.67452.6985
04/29/20242.69852.69852.62622.6343
05/01/20242.63432.74672.63432.7178
05/02/20242.71782.80782.69532.7548
05/05/20242.75482.84312.67452.7901
05/06/20242.79012.80612.70012.7307
05/07/20242.73392.76442.66642.6664
05/08/20242.68412.73392.65362.6985
05/09/20242.70332.80782.67132.7467
05/12/20242.74672.76282.65842.6616
05/13/20242.66162.71462.63592.6921
05/14/20242.69062.96032.69062.9603
05/15/20242.99413.08412.88322.9845
05/16/20242.98453.03742.88652.9893
05/19/20242.98773.0072.94262.9796
05/20/20242.9783.01822.91543.0005
05/21/20243.01983.04872.95233.0262
05/22/20243.02623.07442.93152.9555
05/23/20242.97323.01182.92993.0038
05/26/20243.00543.05832.95392.9716
05/27/20242.97322.98452.85752.8929
05/28/20242.89452.91222.79172.8319
05/29/20242.85122.85752.77562.8126
05/30/20242.81262.85912.79172.848
06/02/20242.8482.8482.71942.7307
06/03/20242.73072.7582.70652.7307
06/04/20242.73232.76122.70012.7274
06/05/20242.73072.77882.71622.7307
06/06/20242.73872.75482.7132.7194
06/09/20242.72262.74512.65042.66
06/10/20242.662.68252.63592.6616
06/11/20242.66642.68892.63112.668
06/12/20242.67292.79972.67292.7852
06/13/20242.80292.87682.78042.8672
06/19/20242.87522.93472.83352.9283
06/20/20242.98773.19322.93633.1499
06/23/20243.14993.17243.10023.1194
06/24/20243.10813.12743.03583.076
06/25/20243.0683.11773.02143.0985
06/26/20243.10023.1373.04063.1258
06/27/20243.12583.16283.10973.137
06/30/20243.14193.16443.08893.1499
07/01/20243.14993.19643.13543.1869
07/02/20243.18843.20133.01823.0439
07/03/20243.05353.06323.01823.0358
07/04/20243.03583.08253.03583.0423
07/07/20243.04233.08253.0233.0519
07/08/20243.05193.06162.96362.9716
07/09/20242.97962.99732.90742.9186
07/10/20242.93153.06962.92343.0551
07/11/20243.05993.08092.94752.9555
07/15/20242.95552.98932.91062.9267
07/16/20242.92832.96032.89772.9234
07/17/20242.93632.94432.89292.9009
07/18/20242.90092.97962.85282.9555
07/21/20242.95713.00382.89292.9009
07/22/20242.90092.99252.89132.9764
07/23/20242.97643.17562.97643.0792
07/24/20243.08963.1253.05423.0655
07/25/20243.07193.12343.05743.1234
07/28/20243.11053.14753.08163.1056
07/29/20243.10563.13952.96413.0252
07/30/20243.02523.04612.96893.014
07/31/20243.03163.09773.03163.0816
08/01/20243.08163.11053.02683.1056
08/04/20243.033.04772.89492.9802
08/05/20242.99953.10562.99953.0784
08/06/20243.08483.12823.03973.1025
08/07/20243.10253.17653.09613.1669
08/08/20243.16853.2073.05263.0671
08/11/20243.07513.12013.03163.0606
08/12/20243.05743.10562.99473.1041
08/13/20243.10563.27143.08163.1669
08/14/20243.15883.17013.08963.1185
08/15/20243.11373.17653.10893.1685
08/18/20243.17173.21673.11533.1282
08/19/20243.13953.20063.11053.1942
08/20/20243.17983.19253.11213.1218
08/21/20243.13143.16853.09453.154
08/22/20243.16853.17653.05423.0687
08/25/20243.07033.14273.06223.1025
08/26/20243.09933.16043.07353.1379
08/27/20243.13793.18773.12183.1701
08/28/20243.17813.25543.15083.2554
09/01/20243.31493.32943.20063.2199
09/02/20243.21993.29393.20223.2714
09/03/20243.26833.35033.21833.3503
09/04/20243.35673.42113.34073.4066
09/05/20243.40983.44043.34073.3792
09/08/20243.37923.43563.35673.4276
09/09/20243.42763.43873.2573.2667
09/10/20243.26993.28753.14593.1572
09/11/20243.16043.1993.04293.1121
09/12/20243.11693.19743.10413.1781
09/15/20243.18143.28113.14273.2505
09/16/20243.37763.57563.33263.5756
09/17/20243.57243.64643.39863.5804
09/18/20243.58043.60293.48223.4887
09/19/20243.49353.54013.37123.4742
09/22/20243.46613.46613.29073.3068
09/23/20243.30683.32943.26673.2667
09/24/20243.26673.35993.26673.3487
09/25/20243.34713.40023.26183.2794
09/26/20243.29883.31653.25383.3084
09/29/20243.30843.42433.30683.3953
09/30/20243.39533.45163.32623.4115
10/01/20243.3973.40343.33743.3712
10/02/20243.37123.43563.34873.4243
10/03/20243.4423.65443.41473.627
10/06/20243.63193.68823.55793.6432
10/07/20243.64323.64483.4713.6109
10/08/20243.60453.6773.57083.6238
10/09/20243.6193.66893.59983.6496
10/10/20243.6483.68493.61253.6528
10/13/20243.65283.68983.62063.6464
10/14/20243.64153.65443.55143.5659
10/15/20243.56593.68983.56113.6689
10/16/20243.66893.91353.6483.8781
10/17/20243.87813.90553.71233.7317
10/20/20243.71723.74293.53213.5401
10/21/20243.54343.61743.51923.5885
10/22/20243.59013.70113.58363.6125
10/23/20243.61423.65933.60613.6432
10/24/20243.63673.72523.61423.7011
10/27/20243.70113.75913.68493.7526
10/29/20243.75263.80413.73653.7686
10/30/20243.77023.82983.75913.8298
10/31/20243.82663.85873.7673.8315
11/03/20243.83313.90873.82023.8781
11/04/20243.8913.90223.76393.7639
11/05/20243.77024.10743.77024.0632
11/06/20244.06724.11943.99884.1033
11/07/20244.10334.16383.98594.043
11/10/20244.44134.44534.28844.4453
11/11/20244.50574.52174.28044.3287
11/12/20244.31664.3814.26424.3408
11/13/20244.37294.40914.31264.3568
11/14/20244.36084.40914.30054.393
11/17/20244.3934.43324.34874.393
11/18/20244.42534.42534.34484.3648
11/19/20244.36484.42534.32874.389
11/20/20244.3934.45744.36484.4091
11/21/20244.40914.50174.3934.4896
11/24/20244.50174.50974.33674.3608
11/25/20244.36084.44134.34484.389
11/26/20244.3894.44134.3814.3971
11/27/20244.3934.45744.3934.4091
11/28/20244.40914.41324.35284.393
12/01/20244.3934.44134.36484.381
12/02/20244.3854.42534.33274.3528
12/03/20244.35684.40114.34484.3568
12/04/20244.34874.40514.32874.3528
12/05/20244.3894.43324.34484.4253
12/08/20244.42534.50574.41324.4493
12/09/20244.44134.53384.44134.5177
12/10/20244.50574.61024.49364.5701
12/11/20244.67474.79134.61834.7511
12/12/20244.7354.76314.50174.6022
12/15/20244.60224.71084.57014.6786
12/16/20244.68264.68264.2124.3769
12/17/20244.37694.48154.224.3448
12/18/20244.34484.36084.14764.1678
12/19/20244.16784.31664.10334.2884
12/22/20244.25234.29654.11144.1114
12/23/20244.11144.13154.02294.0793
12/24/20244.08334.17584.06724.1074
12/25/20244.10334.13154.06724.0712
12/26/20244.07124.11944.05114.0752
12/29/20244.07524.24824.07524.1999
12/30/20244.18384.24824.10744.1315