ENJSA
ENERJİSA ENERJİ A.Ş. (ENJSA)
114.100
₺
+2.500 (%+2.24)
ENJSA: ENERJİSA ENERJİ A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for ENERJİSA ENERJİ A.Ş..
Historical Chart
Loading chart...
Average
OPEN 63.8221
CLOSE 63.9254
Low
LOW 48.1104
High
HIGH 93.1412
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 54.6044 | 57.3941 | 54.4215 | 56.7081 |
| 01/02/2025 | 56.5709 | 57.3026 | 56.3879 | 57.2111 |
| 01/05/2025 | 57.2111 | 58.5374 | 57.1197 | 57.577 |
| 01/06/2025 | 57.5313 | 57.6227 | 56.2508 | 56.2508 |
| 01/07/2025 | 56.2508 | 56.5252 | 54.4215 | 54.8788 |
| 01/08/2025 | 54.9703 | 56.1593 | 54.5129 | 55.5648 |
| 01/09/2025 | 55.5648 | 56.1593 | 54.7874 | 55.199 |
| 01/12/2025 | 55.199 | 55.199 | 53.6898 | 54.7416 |
| 01/13/2025 | 54.9703 | 55.3819 | 53.0495 | 53.2324 |
| 01/14/2025 | 53.2324 | 54.33 | 52.7751 | 54.0099 |
| 01/15/2025 | 54.4215 | 55.1075 | 53.5983 | 55.016 |
| 01/16/2025 | 55.1532 | 56.1593 | 54.5129 | 56.0678 |
| 01/19/2025 | 56.2508 | 56.9825 | 55.2446 | 55.5191 |
| 01/20/2025 | 55.4733 | 56.6166 | 54.6502 | 56.3423 |
| 01/21/2025 | 56.3423 | 58.1715 | 56.1593 | 58.0343 |
| 01/22/2025 | 58.1258 | 58.9032 | 57.074 | 57.8972 |
| 01/23/2025 | 57.9886 | 58.5374 | 57.3483 | 57.6227 |
| 01/26/2025 | 57.1654 | 57.8972 | 55.7935 | 56.0221 |
| 01/27/2025 | 56.0221 | 56.4337 | 55.3361 | 56.1593 |
| 01/28/2025 | 56.1593 | 57.2111 | 55.8392 | 56.2965 |
| 01/29/2025 | 56.2508 | 57.7143 | 55.7935 | 56.891 |
| 01/30/2025 | 56.891 | 57.4398 | 55.0617 | 56.0678 |
| 02/02/2025 | 56.0678 | 56.4337 | 54.3758 | 54.4215 |
| 02/03/2025 | 54.6044 | 55.6562 | 54.0557 | 55.0617 |
| 02/04/2025 | 55.0617 | 55.3361 | 54.1013 | 54.8788 |
| 02/05/2025 | 54.8788 | 55.5648 | 54.7874 | 55.016 |
| 02/06/2025 | 55.016 | 55.6562 | 54.5587 | 55.5648 |
| 02/09/2025 | 55.6106 | 56.7081 | 55.016 | 55.016 |
| 02/10/2025 | 54.9703 | 55.8849 | 54.6044 | 55.2904 |
| 02/11/2025 | 55.2904 | 56.0678 | 54.8788 | 55.2904 |
| 02/12/2025 | 55.4275 | 56.3879 | 55.4275 | 56.2965 |
| 02/13/2025 | 56.2965 | 56.9368 | 55.9764 | 56.7539 |
| 02/16/2025 | 57.0282 | 57.2569 | 55.2904 | 55.3819 |
| 02/17/2025 | 55.3819 | 56.1136 | 55.0617 | 56.0221 |
| 02/18/2025 | 56.0221 | 56.5709 | 54.7874 | 54.8788 |
| 02/19/2025 | 54.8788 | 56.0678 | 54.6958 | 55.5648 |
| 02/20/2025 | 55.6562 | 56.0678 | 53.5983 | 54.1928 |
| 02/23/2025 | 54.3758 | 54.7416 | 53.3239 | 53.4611 |
| 02/24/2025 | 53.5983 | 53.6441 | 51.9976 | 52.5922 |
| 02/25/2025 | 52.5922 | 53.3239 | 52.1806 | 53.0038 |
| 02/26/2025 | 52.5007 | 54.2386 | 50.7172 | 54.1471 |
| 02/27/2025 | 53.9184 | 54.4215 | 52.5922 | 53.0953 |
| 03/02/2025 | 53.1867 | 55.5648 | 53.1867 | 54.9703 |
| 03/03/2025 | 54.8788 | 57.8057 | 54.6044 | 57.1654 |
| 03/04/2025 | 57.1654 | 60.321 | 57.1654 | 60.321 |
| 03/05/2025 | 60.321 | 60.6411 | 58.8576 | 59.6807 |
| 03/06/2025 | 59.6807 | 60.2752 | 59.2691 | 60.138 |
| 03/09/2025 | 60.138 | 60.3667 | 58.4916 | 59.4977 |
| 03/10/2025 | 57.9428 | 59.3606 | 57.9428 | 58.8576 |
| 03/11/2025 | 59.2691 | 60.2294 | 58.4002 | 60.0465 |
| 03/12/2025 | 60.321 | 61.0984 | 60.0009 | 60.7783 |
| 03/13/2025 | 61.0984 | 62.013 | 60.7326 | 61.2356 |
| 03/16/2025 | 62.196 | 62.4704 | 60.8697 | 61.0984 |
| 03/17/2025 | 60.8697 | 61.8759 | 60.2752 | 61.2813 |
| 03/18/2025 | 56.5252 | 58.766 | 55.1532 | 55.1532 |
| 03/19/2025 | 54.3758 | 56.1136 | 52.5465 | 53.6441 |
| 03/20/2025 | 53.6441 | 53.6898 | 49.5281 | 50.3513 |
| 03/23/2025 | 50.4428 | 52.2263 | 48.1104 | 51.3117 |
| 03/24/2025 | 51.8605 | 54.1013 | 51.6775 | 53.3239 |
| 03/25/2025 | 53.3239 | 54.1928 | 51.6775 | 52.1349 |
| 03/26/2025 | 52.5465 | 53.4611 | 50.9001 | 51.0372 |
| 03/27/2025 | 51.1288 | 52.3636 | 50.3055 | 52.3178 |
| 04/01/2025 | 52.3178 | 52.9124 | 51.3574 | 52.2263 |
| 04/02/2025 | 52.1349 | 54.8331 | 52.1349 | 53.827 |
| 04/03/2025 | 53.8727 | 54.2842 | 52.5465 | 53.0953 |
| 04/06/2025 | 53.0495 | 57.1654 | 51.4946 | 55.9764 |
| 04/07/2025 | 56.7081 | 57.8057 | 56.4337 | 57.6685 |
| 04/08/2025 | 57.5313 | 57.6685 | 55.4733 | 56.2508 |
| 04/09/2025 | 57.4856 | 58.0343 | 56.7995 | 57.3026 |
| 04/10/2025 | 57.3026 | 58.766 | 56.7539 | 58.5374 |
| 04/13/2025 | 58.949 | 59.7264 | 56.7081 | 56.7081 |
| 04/14/2025 | 56.7081 | 57.1197 | 55.9307 | 56.205 |
| 04/15/2025 | 55.9307 | 56.7539 | 53.9641 | 54.1471 |
| 04/16/2025 | 54.1471 | 56.7081 | 54.1471 | 56.4794 |
| 04/17/2025 | 56.5709 | 56.8453 | 55.6106 | 56.4794 |
| 04/20/2025 | 57.3619 | 57.3619 | 54.5322 | 56.6425 |
| 04/21/2025 | 56.6425 | 56.8823 | 53.8607 | 54.4363 |
| 04/23/2025 | 54.4842 | 54.9639 | 53.6689 | 54.8679 |
| 04/24/2025 | 54.9159 | 55.7792 | 54.3404 | 54.3404 |
| 04/27/2025 | 54.2924 | 54.3883 | 53.3811 | 53.573 |
| 04/28/2025 | 53.525 | 54.0526 | 53.1893 | 53.525 |
| 04/29/2025 | 53.525 | 53.7648 | 51.7984 | 51.9423 |
| 05/01/2025 | 51.9902 | 52.5658 | 51.7025 | 52.3739 |
| 05/04/2025 | 52.6617 | 53.4291 | 51.8943 | 52.278 |
| 05/05/2025 | 51.7984 | 54.0046 | 51.4147 | 53.2372 |
| 05/06/2025 | 53.2372 | 53.2372 | 50.5034 | 51.2708 |
| 05/07/2025 | 51.2708 | 52.1341 | 50.6953 | 51.7984 |
| 05/08/2025 | 51.8464 | 52.8056 | 51.6066 | 52.7576 |
| 05/11/2025 | 53.7648 | 55.0598 | 53.3811 | 54.724 |
| 05/12/2025 | 54.724 | 55.8751 | 54.1965 | 55.3955 |
| 05/13/2025 | 55.3955 | 55.7792 | 54.1965 | 54.772 |
| 05/14/2025 | 54.772 | 54.9639 | 53.1893 | 53.3811 |
| 05/15/2025 | 53.3811 | 54.1485 | 52.7097 | 54.1005 |
| 05/19/2025 | 54.1005 | 54.82 | 51.7984 | 51.7984 |
| 05/20/2025 | 51.7984 | 53.3332 | 51.4627 | 52.7097 |
| 05/21/2025 | 52.9974 | 53.4291 | 52.5658 | 53.1893 |
| 05/22/2025 | 53.1893 | 53.3811 | 52.278 | 52.5178 |
| 05/25/2025 | 52.9495 | 53.3332 | 51.8943 | 52.5658 |
| 05/26/2025 | 52.278 | 52.4219 | 51.2708 | 51.6545 |
| 05/27/2025 | 51.4147 | 51.7504 | 49.5922 | 49.9759 |
| 05/28/2025 | 50.1197 | 50.8392 | 49.5442 | 50.6953 |
| 05/29/2025 | 50.4555 | 51.1749 | 49.3524 | 51.1749 |
| 06/01/2025 | 50.5514 | 50.8392 | 49.1605 | 50.2636 |
| 06/02/2025 | 50.2636 | 52.0382 | 50.2636 | 51.4627 |
| 06/03/2025 | 51.4627 | 52.326 | 51.079 | 52.2301 |
| 06/04/2025 | 52.1341 | 52.1341 | 51.6545 | 51.7504 |
| 06/09/2025 | 51.8943 | 54.2924 | 51.8943 | 54.1005 |
| 06/10/2025 | 53.9567 | 54.3883 | 52.9015 | 53.573 |
| 06/11/2025 | 52.7576 | 53.477 | 51.9423 | 53.477 |
| 06/12/2025 | 50.7912 | 52.7576 | 50.1677 | 52.5658 |
| 06/15/2025 | 52.3739 | 53.0934 | 51.2708 | 52.4219 |
| 06/16/2025 | 52.1821 | 52.7097 | 51.5106 | 52.0382 |
| 06/17/2025 | 51.4147 | 51.9423 | 50.7432 | 51.7025 |
| 06/18/2025 | 51.7025 | 51.9902 | 49.9279 | 49.9279 |
| 06/19/2025 | 50.4075 | 51.7025 | 50.4075 | 51.7025 |
| 06/22/2025 | 51.1749 | 51.3188 | 50.5514 | 50.8871 |
| 06/23/2025 | 52.1341 | 53.2372 | 51.9423 | 52.7576 |
| 06/24/2025 | 53.1413 | 53.1413 | 51.7984 | 52.326 |
| 06/25/2025 | 52.326 | 53.477 | 52.326 | 52.9974 |
| 06/26/2025 | 53.6209 | 54.2444 | 51.5586 | 52.9015 |
| 06/29/2025 | 52.9015 | 56.2109 | 52.5178 | 56.1149 |
| 06/30/2025 | 56.1149 | 57.6017 | 55.4435 | 57.5538 |
| 07/01/2025 | 57.5538 | 59.1845 | 56.9303 | 58.9926 |
| 07/02/2025 | 59.2804 | 60.7672 | 59.2804 | 59.9039 |
| 07/03/2025 | 59.9039 | 60.0957 | 58.3212 | 59.9518 |
| 07/06/2025 | 59.1365 | 59.6641 | 57.5538 | 58.561 |
| 07/07/2025 | 58.6569 | 59.712 | 58.0334 | 58.0334 |
| 07/08/2025 | 57.9375 | 59.3763 | 57.9375 | 58.6569 |
| 07/09/2025 | 59.4243 | 60.6233 | 59.2804 | 59.8559 |
| 07/10/2025 | 59.9998 | 61.9662 | 59.0885 | 61.6305 |
| 07/13/2025 | 61.6305 | 61.9662 | 60.2876 | 60.5753 |
| 07/15/2025 | 60.4315 | 61.6305 | 59.5202 | 60.9111 |
| 07/16/2025 | 60.9111 | 62.4458 | 60.9111 | 62.254 |
| 07/17/2025 | 62.3979 | 62.6857 | 61.5825 | 61.7744 |
| 07/20/2025 | 61.7744 | 63.549 | 61.7264 | 63.2132 |
| 07/21/2025 | 63.2132 | 63.6928 | 62.3499 | 63.0214 |
| 07/22/2025 | 63.0214 | 64.5082 | 63.0214 | 64.3163 |
| 07/23/2025 | 64.1725 | 64.748 | 63.3092 | 63.549 |
| 07/24/2025 | 63.549 | 63.9806 | 62.8775 | 62.9734 |
| 07/27/2025 | 62.8775 | 62.8775 | 61.007 | 62.1581 |
| 07/28/2025 | 61.9662 | 62.3499 | 61.007 | 61.6305 |
| 07/29/2025 | 61.3427 | 62.4458 | 61.1029 | 62.0622 |
| 07/30/2025 | 62.1101 | 62.4458 | 61.3427 | 62.1101 |
| 07/31/2025 | 62.1101 | 62.5418 | 61.3427 | 61.5346 |
| 08/03/2025 | 61.6305 | 64.2204 | 61.6305 | 63.7888 |
| 08/04/2025 | 63.7888 | 64.7 | 63.3571 | 64.1245 |
| 08/05/2025 | 63.9327 | 64.0286 | 61.6305 | 63.3092 |
| 08/06/2025 | 63.2132 | 64.5082 | 62.3979 | 62.3979 |
| 08/07/2025 | 62.4938 | 62.9734 | 62.1101 | 62.254 |
| 08/10/2025 | 62.5897 | 63.2132 | 62.302 | 62.8295 |
| 08/11/2025 | 63.2612 | 63.8847 | 62.4938 | 63.501 |
| 08/12/2025 | 63.453 | 66.2828 | 62.8295 | 66.0909 |
| 08/13/2025 | 65.6113 | 66.5226 | 64.5562 | 65.0837 |
| 08/14/2025 | 64.8439 | 66.7624 | 64.8439 | 66.5705 |
| 08/17/2025 | 67.1461 | 68.9686 | 67.0022 | 68.1053 |
| 08/18/2025 | 68.1053 | 68.9206 | 67.3379 | 68.537 |
| 08/19/2025 | 68.537 | 69.2084 | 67.4338 | 68.1053 |
| 08/20/2025 | 68.2012 | 69.784 | 68.0573 | 69.6401 |
| 08/21/2025 | 69.8319 | 70.0238 | 67.8175 | 69.0166 |
| 08/24/2025 | 69.1125 | 72.182 | 69.0645 | 71.7504 |
| 08/25/2025 | 71.7504 | 72.9974 | 70.983 | 72.4218 |
| 08/26/2025 | 72.2779 | 73.3811 | 72.182 | 72.5178 |
| 08/27/2025 | 72.5178 | 74.9158 | 72.23 | 74.3403 |
| 08/28/2025 | 74.1964 | 75.7791 | 72.3259 | 75.7791 |
| 08/31/2025 | 75.7791 | 75.7791 | 72.5657 | 72.8055 |
| 09/01/2025 | 72.8055 | 72.9494 | 67.4338 | 69.2084 |
| 09/02/2025 | 69.4003 | 69.6401 | 67.9135 | 68.0573 |
| 09/03/2025 | 68.0573 | 69.2084 | 66.7144 | 67.1461 |
| 09/04/2025 | 67.5298 | 68.0094 | 65.4674 | 66.0909 |
| 09/07/2025 | 65.1317 | 66.2348 | 64.6521 | 65.4674 |
| 09/08/2025 | 65.4674 | 67.9614 | 65.4195 | 67.0981 |
| 09/09/2025 | 67.7216 | 67.8655 | 65.6593 | 66.8103 |
| 09/10/2025 | 66.8583 | 67.9135 | 65.3235 | 67.0981 |
| 09/11/2025 | 66.6665 | 67.194 | 65.2756 | 66.1868 |
| 09/14/2025 | 65.8991 | 70.3595 | 65.8031 | 70.0238 |
| 09/15/2025 | 70.5034 | 73.2851 | 70.4554 | 72.9014 |
| 09/16/2025 | 72.7576 | 73.5729 | 71.7024 | 72.9014 |
| 09/17/2025 | 72.9494 | 74.6281 | 71.031 | 71.9422 |
| 09/18/2025 | 71.8943 | 72.182 | 70.4075 | 71.2228 |
| 09/21/2025 | 72.9974 | 75.971 | 72.8535 | 75.7312 |
| 09/22/2025 | 75.2995 | 75.5393 | 73.6209 | 73.8127 |
| 09/23/2025 | 74.1484 | 76.5465 | 72.182 | 75.3954 |
| 09/24/2025 | 75.7791 | 78.0333 | 75.7791 | 77.6496 |
| 09/25/2025 | 77.6496 | 77.8415 | 74.2444 | 74.4362 |
| 09/28/2025 | 74.1484 | 74.8199 | 72.7096 | 74.7719 |
| 09/29/2025 | 74.8199 | 77.0741 | 74.1484 | 76.3067 |
| 09/30/2025 | 76.6424 | 78.1292 | 74.4362 | 77.8894 |
| 10/01/2025 | 77.7935 | 79.5201 | 76.7384 | 79.1364 |
| 10/02/2025 | 79.1364 | 79.5201 | 76.9782 | 77.7935 |
| 10/05/2025 | 77.7935 | 79.1364 | 76.5465 | 77.4578 |
| 10/06/2025 | 77.0741 | 78.1772 | 76.0189 | 76.7863 |
| 10/07/2025 | 76.5945 | 78.9446 | 76.1149 | 77.8894 |
| 10/08/2025 | 77.6976 | 78.7527 | 75.8751 | 77.0741 |
| 10/09/2025 | 76.7863 | 80.5753 | 75.3475 | 80.5753 |
| 10/12/2025 | 80.3834 | 80.3834 | 77.3139 | 77.6017 |
| 10/13/2025 | 77.5057 | 78.8007 | 74.6281 | 75.2516 |
| 10/14/2025 | 75.2516 | 77.2659 | 74.8679 | 75.8271 |
| 10/15/2025 | 76.6424 | 78.0333 | 74.4362 | 74.4362 |
| 10/16/2025 | 74.4362 | 75.1556 | 73.3811 | 74.5321 |
| 10/19/2025 | 74.5321 | 76.4986 | 73.9566 | 75.4914 |
| 10/20/2025 | 75.6832 | 76.6424 | 75.3954 | 76.4506 |
| 10/21/2025 | 76.4986 | 77.2659 | 75.7791 | 76.0669 |
| 10/22/2025 | 76.2108 | 78.6089 | 75.8271 | 76.8343 |
| 10/23/2025 | 76.9302 | 79.2803 | 76.4986 | 77.8415 |
| 10/26/2025 | 78.6568 | 79.1844 | 76.5945 | 78.0813 |
| 10/27/2025 | 78.0813 | 78.3211 | 77.4098 | 77.6017 |
| 10/29/2025 | 77.6496 | 80.6712 | 77.2659 | 79.4722 |
| 10/30/2025 | 78.6568 | 80.1916 | 78.2252 | 79.1364 |
| 11/02/2025 | 79.1364 | 80.1916 | 77.9854 | 77.9854 |
| 11/03/2025 | 77.9854 | 79.1364 | 76.2588 | 77.17 |
| 11/04/2025 | 77.17 | 77.17 | 74.4362 | 75.3954 |
| 11/05/2025 | 75.3954 | 75.971 | 74.2923 | 74.724 |
| 11/06/2025 | 74.8679 | 75.4914 | 74.1005 | 74.1484 |
| 11/09/2025 | 74.2923 | 74.9638 | 73.1413 | 73.1413 |
| 11/10/2025 | 73.1413 | 73.8127 | 69.4962 | 73.2372 |
| 11/11/2025 | 73.2851 | 74.2923 | 71.2708 | 72.4218 |
| 11/12/2025 | 72.5657 | 74.5801 | 72.182 | 74.0046 |
| 11/13/2025 | 74.0046 | 74.0046 | 71.9422 | 72.9014 |
| 11/16/2025 | 73.5249 | 73.9566 | 71.8463 | 73.0453 |
| 11/17/2025 | 72.7096 | 74.8199 | 72.3259 | 73.5249 |
| 11/18/2025 | 74.3403 | 75.5873 | 73.5729 | 74.1964 |
| 11/19/2025 | 74.4362 | 75.2995 | 73.7648 | 73.8607 |
| 11/20/2025 | 73.5729 | 74.5801 | 72.9974 | 74.1005 |
| 11/23/2025 | 74.0525 | 75.7791 | 73.7168 | 75.7312 |
| 11/24/2025 | 76.1149 | 76.1628 | 73.9566 | 74.724 |
| 11/25/2025 | 74.724 | 75.4434 | 73.7648 | 74.724 |
| 11/26/2025 | 75.2036 | 77.8894 | 75.2036 | 77.17 |
| 11/27/2025 | 77.17 | 77.5057 | 76.2588 | 76.8823 |
| 11/30/2025 | 76.8823 | 79.2324 | 76.5465 | 79.1364 |
| 12/01/2025 | 79.1844 | 80.0957 | 78.7048 | 78.8487 |
| 12/02/2025 | 78.8487 | 80.4794 | 78.3211 | 78.7527 |
| 12/03/2025 | 78.7527 | 79.712 | 78.3691 | 78.3691 |
| 12/04/2025 | 78.3211 | 81.0549 | 77.8894 | 81.0549 |
| 12/07/2025 | 82.4937 | 83.2132 | 80.7671 | 81.4866 |
| 12/08/2025 | 81.4866 | 81.9662 | 80.7671 | 81.1988 |
| 12/09/2025 | 81.2947 | 82.3978 | 80.0477 | 80.4314 |
| 12/10/2025 | 80.4314 | 81.6784 | 80.0957 | 81.0069 |
| 12/11/2025 | 81.2947 | 85.3714 | 81.1508 | 85.3714 |
| 12/14/2025 | 85.3714 | 86.1388 | 84.1724 | 84.9398 |
| 12/15/2025 | 84.9398 | 85.947 | 84.5081 | 84.9398 |
| 12/16/2025 | 87.098 | 93.1412 | 84.7479 | 85.0837 |
| 12/17/2025 | 85.0837 | 87.4817 | 84.604 | 86.8103 |
| 12/18/2025 | 86.8103 | 87.2899 | 84.8439 | 86.0909 |
| 12/21/2025 | 86.1388 | 86.1868 | 83.2132 | 84.4122 |
| 12/22/2025 | 84.4122 | 86.1868 | 83.7887 | 85.7072 |
| 12/23/2025 | 85.7072 | 86.7144 | 84.1724 | 85.6112 |
| 12/24/2025 | 85.6592 | 86.6184 | 85.3714 | 85.3714 |
| 12/25/2025 | 85.4674 | 86.1868 | 84.8439 | 85.2755 |
| 12/28/2025 | 85.2755 | 86.8582 | 84.4602 | 85.899 |
| 12/29/2025 | 85.899 | 87.0501 | 84.5081 | 86.6664 |
| 12/30/2025 | 86.6664 | 87.3858 | 84.9398 | 86.6664 |