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
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%
ENERY: ENERYA ENERJİ A.Ş. Historical Data
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 7.0564
CLOSE 7.0638
Low
LOW 3.0763
High
HIGH 11.93
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 4.1315 | 4.1838 | 4.0954 | 4.0954 |
| 01/02/2025 | 4.0993 | 4.1999 | 4.0833 | 4.1638 |
| 01/05/2025 | 4.1678 | 4.3367 | 4.1678 | 4.2321 |
| 01/06/2025 | 4.2321 | 4.2321 | 4.1154 | 4.1194 |
| 01/07/2025 | 4.1194 | 4.1678 | 4.0954 | 4.0954 |
| 01/08/2025 | 4.0954 | 4.1517 | 4.0873 | 4.1033 |
| 01/09/2025 | 4.1033 | 4.1275 | 4.0793 | 4.0793 |
| 01/12/2025 | 4.0793 | 4.1074 | 4.0213 | 4.0269 |
| 01/13/2025 | 4.0551 | 4.0793 | 3.9424 | 3.9424 |
| 01/14/2025 | 3.9424 | 3.965 | 3.8218 | 3.9119 |
| 01/15/2025 | 3.9119 | 3.9908 | 3.891 | 3.9908 |
| 01/16/2025 | 3.9795 | 3.9795 | 3.8652 | 3.8652 |
| 01/19/2025 | 3.8652 | 3.9891 | 3.8587 | 3.9264 |
| 01/20/2025 | 3.8942 | 3.8974 | 3.87 | 3.8716 |
| 01/21/2025 | 3.8716 | 3.8829 | 3.7896 | 3.7992 |
| 01/22/2025 | 3.7992 | 3.8137 | 3.7284 | 3.7896 |
| 01/23/2025 | 3.7815 | 3.8829 | 3.7478 | 3.7478 |
| 01/26/2025 | 3.7494 | 3.7542 | 3.5691 | 3.5917 |
| 01/27/2025 | 3.5853 | 3.7172 | 3.5836 | 3.6303 |
| 01/28/2025 | 3.6303 | 3.6577 | 3.5708 | 3.5756 |
| 01/29/2025 | 3.5401 | 3.6399 | 3.4984 | 3.5305 |
| 01/30/2025 | 3.5129 | 3.6625 | 3.4694 | 3.6544 |
| 02/02/2025 | 3.6512 | 3.677 | 3.5177 | 3.545 |
| 02/03/2025 | 3.545 | 3.6045 | 3.4887 | 3.5804 |
| 02/04/2025 | 3.5804 | 3.6238 | 3.4726 | 3.5016 |
| 02/05/2025 | 3.5016 | 3.5498 | 3.5016 | 3.5305 |
| 02/06/2025 | 3.508 | 3.5981 | 3.5032 | 3.5853 |
| 02/09/2025 | 3.6013 | 3.6625 | 3.4276 | 3.4276 |
| 02/10/2025 | 3.4276 | 3.45 | 3.3439 | 3.3583 |
| 02/11/2025 | 3.3567 | 3.376 | 3.2843 | 3.3133 |
| 02/12/2025 | 3.3149 | 3.5804 | 3.2843 | 3.5224 |
| 02/13/2025 | 3.5208 | 3.7204 | 3.4468 | 3.6093 |
| 02/16/2025 | 3.6093 | 3.693 | 3.5836 | 3.6222 |
| 02/17/2025 | 3.6222 | 3.6528 | 3.5048 | 3.6528 |
| 02/18/2025 | 3.6528 | 3.6689 | 3.5546 | 3.5724 |
| 02/19/2025 | 3.5675 | 3.6464 | 3.5401 | 3.6109 |
| 02/20/2025 | 3.6045 | 3.6109 | 3.4758 | 3.4758 |
| 02/23/2025 | 3.4758 | 3.6399 | 3.4758 | 3.5917 |
| 02/24/2025 | 3.5788 | 3.6432 | 3.5708 | 3.6045 |
| 02/25/2025 | 3.6045 | 3.6077 | 3.5177 | 3.5177 |
| 02/26/2025 | 3.5224 | 3.5724 | 3.4984 | 3.5498 |
| 02/27/2025 | 3.5385 | 3.6206 | 3.4919 | 3.5836 |
| 03/02/2025 | 3.582 | 3.6206 | 3.4951 | 3.4951 |
| 03/03/2025 | 3.5192 | 3.5192 | 3.4356 | 3.4742 |
| 03/04/2025 | 3.5 | 3.5724 | 3.434 | 3.5385 |
| 03/05/2025 | 3.5385 | 3.7333 | 3.5289 | 3.6849 |
| 03/06/2025 | 3.8137 | 3.8298 | 3.6609 | 3.693 |
| 03/09/2025 | 3.7027 | 4.0117 | 3.6946 | 3.9537 |
| 03/10/2025 | 3.9505 | 3.9505 | 3.8234 | 3.8298 |
| 03/11/2025 | 3.7815 | 3.8298 | 3.7091 | 3.7912 |
| 03/12/2025 | 3.8753 | 3.8953 | 3.7655 | 3.8154 |
| 03/13/2025 | 3.8354 | 3.8454 | 3.7555 | 3.7555 |
| 03/16/2025 | 3.7655 | 3.7754 | 3.6556 | 3.6756 |
| 03/17/2025 | 3.6855 | 3.7155 | 3.6156 | 3.6356 |
| 03/18/2025 | 3.3859 | 3.4558 | 3.276 | 3.276 |
| 03/19/2025 | 3.276 | 3.4658 | 3.276 | 3.3559 |
| 03/20/2025 | 3.3559 | 3.4658 | 3.0863 | 3.1362 |
| 03/23/2025 | 3.1362 | 3.2361 | 3.0763 | 3.1562 |
| 03/24/2025 | 3.2061 | 3.4658 | 3.1961 | 3.4159 |
| 03/25/2025 | 3.4059 | 3.5257 | 3.296 | 3.306 |
| 03/26/2025 | 3.336 | 3.3659 | 3.2461 | 3.2561 |
| 03/27/2025 | 3.2561 | 3.3659 | 3.1961 | 3.286 |
| 04/01/2025 | 3.286 | 3.3659 | 3.2461 | 3.296 |
| 04/02/2025 | 3.296 | 3.5158 | 3.296 | 3.4458 |
| 04/03/2025 | 3.4458 | 3.4758 | 3.3759 | 3.4358 |
| 04/06/2025 | 3.3759 | 3.4358 | 3.276 | 3.4059 |
| 04/07/2025 | 3.4358 | 3.5457 | 3.4259 | 3.5058 |
| 04/08/2025 | 3.4958 | 3.5158 | 3.4259 | 3.4259 |
| 04/09/2025 | 3.4958 | 3.7655 | 3.4558 | 3.7655 |
| 04/10/2025 | 3.7754 | 4.0651 | 3.7255 | 3.8354 |
| 04/13/2025 | 3.8354 | 3.9652 | 3.7555 | 3.8553 |
| 04/14/2025 | 3.9352 | 4.2149 | 3.8753 | 4.165 |
| 04/15/2025 | 4.1849 | 4.1849 | 4.0251 | 4.0351 |
| 04/16/2025 | 4.0551 | 4.4346 | 4.0451 | 4.4047 |
| 04/17/2025 | 4.4846 | 4.7343 | 4.3348 | 4.5645 |
| 04/20/2025 | 4.6244 | 4.6544 | 4.3448 | 4.5145 |
| 04/21/2025 | 4.5445 | 4.6943 | 4.4546 | 4.4546 |
| 04/23/2025 | 4.4546 | 4.4646 | 4.2449 | 4.2549 |
| 04/24/2025 | 4.2648 | 4.3847 | 4.105 | 4.125 |
| 04/27/2025 | 4.115 | 4.2549 | 4.0351 | 4.115 |
| 04/28/2025 | 4.145 | 4.2449 | 4.0651 | 4.0951 |
| 04/29/2025 | 4.105 | 4.135 | 3.9852 | 4.0451 |
| 05/01/2025 | 4.0951 | 4.2948 | 4.0251 | 4.2848 |
| 05/04/2025 | 4.3048 | 4.3248 | 4.1849 | 4.1849 |
| 05/05/2025 | 4.2149 | 4.3048 | 4.155 | 4.1849 |
| 05/06/2025 | 4.1949 | 4.2449 | 4.135 | 4.145 |
| 05/07/2025 | 4.165 | 4.2848 | 4.115 | 4.2549 |
| 05/08/2025 | 4.2648 | 4.2948 | 4.2149 | 4.2848 |
| 05/11/2025 | 4.2848 | 4.3847 | 4.2249 | 4.2549 |
| 05/12/2025 | 4.3148 | 4.4047 | 4.2549 | 4.3747 |
| 05/13/2025 | 4.3747 | 4.4846 | 4.2948 | 4.4047 |
| 05/14/2025 | 4.4147 | 4.7443 | 4.3947 | 4.6444 |
| 05/15/2025 | 4.6843 | 5.1038 | 4.6644 | 5.0839 |
| 05/19/2025 | 5.1238 | 5.1837 | 4.8841 | 5.004 |
| 05/20/2025 | 5.0239 | 5.4634 | 5.004 | 5.3236 |
| 05/21/2025 | 5.3735 | 5.7031 | 5.2736 | 5.6632 |
| 05/22/2025 | 5.7031 | 5.8529 | 5.1238 | 5.1837 |
| 05/25/2025 | 5.2237 | 5.4834 | 5.0539 | 5.0539 |
| 05/26/2025 | 5.0739 | 5.2037 | 4.994 | 5.0639 |
| 05/27/2025 | 5.0739 | 5.1238 | 4.8541 | 4.954 |
| 05/28/2025 | 4.984 | 5.0639 | 4.8641 | 4.9141 |
| 05/29/2025 | 4.9141 | 4.964 | 4.8242 | 4.8741 |
| 06/01/2025 | 4.8841 | 5.1937 | 4.8741 | 5.0938 |
| 06/02/2025 | 5.1338 | 5.3236 | 4.974 | 5.2736 |
| 06/03/2025 | 5.3236 | 5.4234 | 5.2537 | 5.3935 |
| 06/04/2025 | 5.4135 | 5.4234 | 5.2836 | 5.3935 |
| 06/09/2025 | 5.3935 | 5.9228 | 5.3535 | 5.9129 |
| 06/10/2025 | 5.9428 | 6.0527 | 5.8429 | 5.9029 |
| 06/11/2025 | 5.9129 | 6.1526 | 5.813 | 6.0727 |
| 06/12/2025 | 5.763 | 6.0827 | 5.6931 | 6.0827 |
| 06/15/2025 | 6.0827 | 6.2824 | 6.0727 | 6.0926 |
| 06/16/2025 | 6.1026 | 6.3224 | 6.0627 | 6.2924 |
| 06/17/2025 | 6.3224 | 6.3723 | 6.1126 | 6.2924 |
| 06/18/2025 | 6.3124 | 6.5421 | 6.3124 | 6.3623 |
| 06/19/2025 | 6.4123 | 6.9916 | 6.3523 | 6.9916 |
| 06/22/2025 | 6.9916 | 7.3012 | 6.7119 | 7.1813 |
| 06/23/2025 | 7.2413 | 7.3611 | 6.9416 | 7.0615 |
| 06/24/2025 | 7.1014 | 7.461 | 6.7518 | 6.7818 |
| 06/25/2025 | 6.7618 | 6.8218 | 6.5721 | 6.7818 |
| 06/26/2025 | 6.7918 | 6.8417 | 6.4722 | 6.7019 |
| 06/29/2025 | 6.6919 | 6.8417 | 6.652 | 6.7818 |
| 06/30/2025 | 6.8118 | 6.9716 | 6.7319 | 6.7518 |
| 07/01/2025 | 6.8218 | 7.0515 | 6.8218 | 7.0015 |
| 07/02/2025 | 7.0914 | 7.2812 | 7.0215 | 7.1414 |
| 07/03/2025 | 7.1613 | 7.2413 | 7.0515 | 7.1214 |
| 07/06/2025 | 7.1214 | 7.1713 | 6.9416 | 6.9516 |
| 07/07/2025 | 6.9816 | 7.0215 | 6.8218 | 6.8817 |
| 07/08/2025 | 6.9117 | 7.3511 | 6.9017 | 7.2512 |
| 07/09/2025 | 7.3012 | 7.3511 | 7.1414 | 7.1913 |
| 07/10/2025 | 7.2013 | 7.3411 | 7.1713 | 7.3212 |
| 07/13/2025 | 7.3311 | 7.431 | 7.2612 | 7.4011 |
| 07/15/2025 | 7.411 | 7.5609 | 7.3611 | 7.5009 |
| 07/16/2025 | 7.5309 | 7.6008 | 7.471 | 7.5709 |
| 07/17/2025 | 7.5908 | 7.7906 | 7.5908 | 7.7107 |
| 07/20/2025 | 7.7407 | 8.0103 | 7.6308 | 7.9604 |
| 07/21/2025 | 7.9903 | 8.1202 | 7.7207 | 7.7307 |
| 07/22/2025 | 7.7606 | 8.0203 | 7.7107 | 7.7307 |
| 07/23/2025 | 7.7506 | 7.9704 | 7.7506 | 7.8106 |
| 07/24/2025 | 7.8305 | 8.2201 | 7.8305 | 8.2201 |
| 07/27/2025 | 8.2201 | 8.3499 | 8.1402 | 8.29 |
| 07/28/2025 | 8.31 | 8.3799 | 8.0902 | 8.1302 |
| 07/29/2025 | 8.1901 | 8.4598 | 8.1302 | 8.4398 |
| 07/30/2025 | 8.4498 | 8.6396 | 8.4098 | 8.5497 |
| 07/31/2025 | 8.5796 | 8.6895 | 8.5297 | 8.5896 |
| 08/03/2025 | 8.6196 | 8.7295 | 8.6096 | 8.6296 |
| 08/04/2025 | 8.6496 | 8.8393 | 8.5696 | 8.7894 |
| 08/05/2025 | 8.8293 | 9.0591 | 8.8094 | 8.9891 |
| 08/06/2025 | 9.0091 | 9.2289 | 9.0091 | 9.1489 |
| 08/07/2025 | 9.1889 | 9.3387 | 9.0191 | 9.1989 |
| 08/10/2025 | 9.25 | 9.47 | 9.25 | 9.42 |
| 08/11/2025 | 9.45 | 9.62 | 9.44 | 9.6 |
| 08/12/2025 | 9.61 | 9.66 | 9.21 | 9.45 |
| 08/13/2025 | 9.55 | 9.88 | 9.37 | 9.77 |
| 08/14/2025 | 9.8 | 10.06 | 9.71 | 10.04 |
| 08/17/2025 | 10.06 | 10.23 | 9.97 | 10.2 |
| 08/18/2025 | 10.28 | 10.4 | 10.19 | 10.32 |
| 08/19/2025 | 10.36 | 10.51 | 10.33 | 10.49 |
| 08/20/2025 | 10.5 | 10.83 | 10.5 | 10.8 |
| 08/21/2025 | 10.83 | 11.16 | 10.83 | 11.11 |
| 08/24/2025 | 11.15 | 11.25 | 11.11 | 11.18 |
| 08/25/2025 | 11.22 | 11.25 | 10.1 | 10.36 |
| 08/26/2025 | 10.4 | 10.6 | 9.96 | 10.49 |
| 08/27/2025 | 10.55 | 10.66 | 10.39 | 10.62 |
| 08/28/2025 | 10.66 | 11.04 | 10.59 | 11.02 |
| 08/31/2025 | 11.03 | 11.19 | 11.02 | 11.14 |
| 09/01/2025 | 11.2 | 11.31 | 10.73 | 11.14 |
| 09/02/2025 | 11.15 | 11.37 | 11.06 | 11.36 |
| 09/03/2025 | 11.36 | 11.63 | 11.32 | 11.6 |
| 09/04/2025 | 11.6 | 11.93 | 11.59 | 11.9 |
| 09/07/2025 | 11.9 | 11.9 | 10.93 | 11.25 |
| 09/08/2025 | 11.3 | 11.55 | 11.16 | 11.4 |
| 09/09/2025 | 11.42 | 11.52 | 11.39 | 11.41 |
| 09/10/2025 | 11.39 | 11.43 | 10.74 | 10.75 |
| 09/11/2025 | 10.87 | 10.9 | 10.42 | 10.78 |
| 09/14/2025 | 10.7 | 11.26 | 10.45 | 11.2 |
| 09/15/2025 | 11 | 11.19 | 10.45 | 11.01 |
| 09/16/2025 | 11.07 | 11.08 | 10.52 | 10.52 |
| 09/17/2025 | 10.52 | 10.82 | 10.29 | 10.67 |
| 09/18/2025 | 10.67 | 10.79 | 10.33 | 10.79 |
| 09/21/2025 | 10.9 | 10.97 | 10.72 | 10.81 |
| 09/22/2025 | 10.7 | 10.83 | 10.58 | 10.62 |
| 09/23/2025 | 10.68 | 10.86 | 10.26 | 10.4 |
| 09/24/2025 | 10.42 | 10.51 | 10.12 | 10.42 |
| 09/25/2025 | 10.47 | 10.52 | 10.25 | 10.43 |
| 09/28/2025 | 10.43 | 10.43 | 10.01 | 10.01 |
| 09/29/2025 | 10 | 10 | 9.01 | 9.54 |
| 09/30/2025 | 9.65 | 9.68 | 9.17 | 9.58 |
| 10/01/2025 | 9.58 | 9.61 | 9.26 | 9.26 |
| 10/02/2025 | 9.27 | 9.41 | 8.47 | 8.8 |
| 10/05/2025 | 8.8 | 9.43 | 8.75 | 9.28 |
| 10/06/2025 | 9.45 | 10.2 | 9.44 | 10.2 |
| 10/07/2025 | 10.25 | 10.73 | 10.11 | 10.27 |
| 10/08/2025 | 10.35 | 10.41 | 10.02 | 10.34 |
| 10/09/2025 | 10.4 | 10.48 | 10 | 10.19 |
| 10/12/2025 | 10.02 | 10.12 | 9.83 | 9.83 |
| 10/13/2025 | 9.83 | 9.85 | 9.39 | 9.39 |
| 10/14/2025 | 9.42 | 9.79 | 9.16 | 9.74 |
| 10/15/2025 | 9.79 | 9.91 | 9.44 | 9.46 |
| 10/16/2025 | 9.5 | 9.5 | 9.19 | 9.25 |
| 10/19/2025 | 9.28 | 9.52 | 9.25 | 9.4 |
| 10/20/2025 | 9.42 | 9.46 | 9.25 | 9.26 |
| 10/21/2025 | 9.26 | 9.33 | 9.08 | 9.18 |
| 10/22/2025 | 9.23 | 9.59 | 9.1 | 9.28 |
| 10/23/2025 | 9.23 | 9.77 | 9.16 | 9.73 |
| 10/26/2025 | 9.73 | 9.9 | 9.57 | 9.87 |
| 10/27/2025 | 9.87 | 9.95 | 9.72 | 9.76 |
| 10/29/2025 | 9.75 | 9.78 | 9.53 | 9.53 |
| 10/30/2025 | 9.52 | 9.87 | 9.47 | 9.77 |
| 11/02/2025 | 9.76 | 10.1 | 9.73 | 9.9 |
| 11/03/2025 | 9.88 | 10.45 | 9.65 | 10.29 |
| 11/04/2025 | 10.27 | 10.29 | 9.71 | 9.71 |
| 11/05/2025 | 9.86 | 9.88 | 9.58 | 9.66 |
| 11/06/2025 | 9.63 | 9.72 | 9.41 | 9.41 |
| 11/09/2025 | 9.42 | 9.74 | 9.33 | 9.6 |
| 11/10/2025 | 9.6 | 9.84 | 9.34 | 9.42 |
| 11/11/2025 | 9.52 | 9.53 | 9.22 | 9.31 |
| 11/12/2025 | 9.42 | 9.99 | 9.23 | 9.99 |
| 11/13/2025 | 9.89 | 9.94 | 9.44 | 9.5 |
| 11/16/2025 | 9.54 | 9.88 | 9.47 | 9.75 |
| 11/17/2025 | 9.75 | 10.1 | 9.68 | 10.09 |
| 11/18/2025 | 10.11 | 10.39 | 10.09 | 10.21 |
| 11/19/2025 | 10.3 | 10.95 | 10.21 | 10.84 |
| 11/20/2025 | 10.88 | 11.13 | 10.71 | 10.99 |
| 11/23/2025 | 11 | 11.38 | 10.82 | 11.3 |
| 11/24/2025 | 11.3 | 11.74 | 11.08 | 11.35 |
| 11/25/2025 | 11.42 | 11.45 | 10.38 | 10.39 |
| 11/26/2025 | 10.39 | 10.41 | 9.95 | 10.03 |
| 11/27/2025 | 10.02 | 10.13 | 9.82 | 10.03 |
| 11/30/2025 | 10.15 | 10.18 | 9.98 | 10.02 |
| 12/01/2025 | 10.03 | 10.57 | 9.93 | 10.52 |
| 12/02/2025 | 10.52 | 10.58 | 10.36 | 10.36 |
| 12/03/2025 | 10.36 | 10.42 | 10.09 | 10.1 |
| 12/04/2025 | 10.1 | 10.58 | 10.07 | 10.47 |
| 12/07/2025 | 10.47 | 10.55 | 10.37 | 10.46 |
| 12/08/2025 | 10.46 | 10.64 | 10.38 | 10.4 |
| 12/09/2025 | 10.42 | 10.49 | 10.3 | 10.3 |
| 12/10/2025 | 10.31 | 10.36 | 10.06 | 10.08 |
| 12/11/2025 | 10.09 | 10.26 | 10.06 | 10.11 |
| 12/14/2025 | 10.15 | 10.2 | 9.97 | 9.97 |
| 12/15/2025 | 9.97 | 10.08 | 9.69 | 9.7 |
| 12/16/2025 | 9.7 | 9.98 | 9.61 | 9.81 |
| 12/17/2025 | 9.9 | 9.9 | 9.66 | 9.66 |
| 12/18/2025 | 9.6 | 9.82 | 9.56 | 9.82 |
| 12/21/2025 | 9.82 | 9.85 | 9.56 | 9.56 |
| 12/22/2025 | 9.56 | 9.64 | 9.48 | 9.55 |
| 12/23/2025 | 9.55 | 9.62 | 9.46 | 9.49 |
| 12/24/2025 | 9.49 | 9.56 | 9.41 | 9.44 |
| 12/25/2025 | 9.44 | 9.7 | 9.38 | 9.55 |
| 12/28/2025 | 9.55 | 9.56 | 9.08 | 9.24 |
| 12/29/2025 | 9.24 | 9.42 | 9.24 | 9.29 |
| 12/30/2025 | 9.3 | 9.74 | 9.22 | 9.59 |