ENJSA
ENERJİSA ENERJİ A.Ş.
15:10:00
107.9 ₺
-2.700 (%-2.44)
Previous Close: 110.6·
Volatility: 2.440
Day Low₺107.9
Day High₺110.6
Market Data
Spot Rate
B:107.9
A:108.2
Week over week (WoW)
+2.27%
Month over month (MoM)
-1.73%
Year to date (YTD)
+24.50%
Year over year (YoY)
+108.69%
ENJSA: ENERJİSA ENERJİ A.Ş. Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3.4644
CLOSE 3.4539
Low
LOW 2.7399
High
HIGH 4.1713
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 02/07/2018 | 3.9072 | 4.0478 | 3.6992 | 3.6992 |
| 02/08/2018 | 3.7048 | 3.7216 | 3.5812 | 3.7105 |
| 02/11/2018 | 3.7666 | 3.7666 | 3.643 | 3.6655 |
| 02/12/2018 | 3.6767 | 3.7216 | 3.643 | 3.643 |
| 02/13/2018 | 3.6655 | 3.6824 | 3.598 | 3.6036 |
| 02/14/2018 | 3.6317 | 3.7048 | 3.6205 | 3.7048 |
| 02/15/2018 | 3.7105 | 3.7105 | 3.6542 | 3.6712 |
| 02/18/2018 | 3.6879 | 3.8286 | 3.6374 | 3.8005 |
| 02/19/2018 | 3.7892 | 3.9241 | 3.761 | 3.8227 |
| 02/20/2018 | 3.9016 | 3.9185 | 3.7947 | 3.9016 |
| 02/21/2018 | 4.0027 | 4.1041 | 3.9241 | 4.0421 |
| 02/22/2018 | 4.0703 | 4.0759 | 3.9578 | 4.0421 |
| 02/25/2018 | 4.0533 | 4.0703 | 4.0027 | 4.0141 |
| 02/26/2018 | 4.0196 | 4.0254 | 3.9521 | 3.9578 |
| 02/27/2018 | 3.9353 | 3.9972 | 3.9128 | 3.9297 |
| 02/28/2018 | 3.9241 | 4.0027 | 3.9128 | 3.9915 |
| 03/01/2018 | 4.0084 | 4.0254 | 3.9747 | 3.9972 |
| 03/04/2018 | 4.0084 | 4.0141 | 3.9016 | 3.9353 |
| 03/05/2018 | 3.9466 | 3.9802 | 3.9241 | 3.9409 |
| 03/06/2018 | 3.9353 | 3.9521 | 3.9185 | 3.9241 |
| 03/07/2018 | 3.9297 | 3.9353 | 3.9016 | 3.9128 |
| 03/08/2018 | 3.9241 | 3.969 | 3.8959 | 3.9072 |
| 03/11/2018 | 3.9241 | 3.9409 | 3.8791 | 3.9185 |
| 03/12/2018 | 3.9297 | 3.9297 | 3.8735 | 3.9241 |
| 03/13/2018 | 3.9241 | 4.0196 | 3.9185 | 4.0084 |
| 03/14/2018 | 4.0196 | 4.0983 | 4.0027 | 4.0364 |
| 03/15/2018 | 4.0478 | 4.1152 | 3.9972 | 4.0759 |
| 03/18/2018 | 4.1209 | 4.1433 | 4.0254 | 4.0478 |
| 03/19/2018 | 4.0759 | 4.1152 | 4.0421 | 4.059 |
| 03/20/2018 | 4.0646 | 4.0703 | 4.0196 | 4.0364 |
| 03/21/2018 | 4.0533 | 4.0533 | 4.0027 | 4.0084 |
| 03/22/2018 | 3.9747 | 4.0084 | 3.9353 | 3.9915 |
| 03/25/2018 | 4.0084 | 4.0533 | 3.969 | 3.969 |
| 03/26/2018 | 4.0141 | 4.0533 | 3.9859 | 3.9972 |
| 03/27/2018 | 4.0027 | 4.0309 | 3.9521 | 3.9972 |
| 03/28/2018 | 4.0141 | 4.0141 | 3.9859 | 4.0084 |
| 03/29/2018 | 4.0254 | 4.0421 | 3.9915 | 3.9915 |
| 04/01/2018 | 4.0027 | 4.0533 | 3.9915 | 4.0364 |
| 04/02/2018 | 4.0541 | 4.0776 | 4.0189 | 4.0424 |
| 04/03/2018 | 4.0541 | 4.101 | 4.0482 | 4.095 |
| 04/04/2018 | 4.1068 | 4.1421 | 4.0599 | 4.1185 |
| 04/05/2018 | 4.1185 | 4.1362 | 4.0776 | 4.101 |
| 04/08/2018 | 4.1244 | 4.1421 | 4.0776 | 4.095 |
| 04/09/2018 | 4.101 | 4.1068 | 3.9603 | 4.0307 |
| 04/10/2018 | 4.0189 | 4.0246 | 3.7608 | 3.9603 |
| 04/11/2018 | 3.9543 | 4.0189 | 3.9427 | 3.9837 |
| 04/12/2018 | 3.9895 | 4.0189 | 3.972 | 4.0072 |
| 04/15/2018 | 4.0014 | 4.0307 | 3.9954 | 4.013 |
| 04/16/2018 | 4.0364 | 4.0599 | 3.8546 | 3.9778 |
| 04/17/2018 | 3.9778 | 4.0718 | 3.9015 | 4.0424 |
| 04/18/2018 | 4.0482 | 4.0833 | 4.0364 | 4.0424 |
| 04/19/2018 | 4.0424 | 4.0424 | 3.9778 | 3.9954 |
| 04/23/2018 | 3.9837 | 4.0246 | 3.966 | 3.9895 |
| 04/24/2018 | 3.9895 | 4.0599 | 3.972 | 4.0424 |
| 04/25/2018 | 4.0482 | 4.095 | 4.0424 | 4.0718 |
| 04/26/2018 | 4.0833 | 4.1244 | 4.0541 | 4.0541 |
| 04/29/2018 | 4.0718 | 4.095 | 3.9133 | 3.9485 |
| 05/01/2018 | 3.9603 | 4.0718 | 3.9074 | 4.0718 |
| 05/02/2018 | 4.095 | 4.1713 | 4.0072 | 4.1128 |
| 05/03/2018 | 4.1538 | 4.1538 | 4.0482 | 4.0893 |
| 05/06/2018 | 4.0833 | 4.0833 | 3.9954 | 4.0072 |
| 05/07/2018 | 4.013 | 4.0246 | 3.9368 | 3.9368 |
| 05/08/2018 | 3.9074 | 3.9778 | 3.878 | 3.878 |
| 05/09/2018 | 3.9015 | 3.9485 | 3.796 | 3.8135 |
| 05/10/2018 | 3.8194 | 3.8723 | 3.7726 | 3.796 |
| 05/13/2018 | 3.796 | 3.8487 | 3.7843 | 3.8312 |
| 05/14/2018 | 3.8135 | 3.9191 | 3.7843 | 3.8955 |
| 05/15/2018 | 3.8898 | 3.9191 | 3.8252 | 3.9074 |
| 05/16/2018 | 3.9074 | 3.9133 | 3.8605 | 3.8955 |
| 05/17/2018 | 3.9015 | 3.9133 | 3.8723 | 3.8955 |
| 05/20/2018 | 3.8955 | 3.925 | 3.8487 | 3.8955 |
| 05/21/2018 | 3.9015 | 3.9191 | 3.878 | 3.8898 |
| 05/22/2018 | 3.8723 | 3.878 | 3.8019 | 3.8487 |
| 05/23/2018 | 3.8546 | 3.8723 | 3.7548 | 3.79 |
| 05/24/2018 | 3.796 | 3.8076 | 3.7548 | 3.79 |
| 05/27/2018 | 3.8546 | 3.8955 | 3.8252 | 3.878 |
| 05/28/2018 | 3.8838 | 3.9133 | 3.837 | 3.9015 |
| 05/29/2018 | 3.9015 | 3.9485 | 3.8664 | 3.8898 |
| 05/30/2018 | 3.8955 | 3.9074 | 3.796 | 3.8664 |
| 05/31/2018 | 3.8664 | 3.8723 | 3.8076 | 3.8429 |
| 06/03/2018 | 3.8429 | 3.8664 | 3.8076 | 3.8076 |
| 06/04/2018 | 3.8194 | 3.8546 | 3.79 | 3.796 |
| 06/05/2018 | 3.8076 | 3.8252 | 3.7256 | 3.7726 |
| 06/06/2018 | 3.7665 | 3.8487 | 3.7548 | 3.8487 |
| 06/07/2018 | 3.8429 | 3.9191 | 3.8019 | 3.8955 |
| 06/10/2018 | 3.9015 | 3.925 | 3.8487 | 3.8605 |
| 06/11/2018 | 3.8605 | 3.8838 | 3.8019 | 3.8194 |
| 06/12/2018 | 3.8019 | 3.8429 | 3.7548 | 3.7843 |
| 06/13/2018 | 3.796 | 3.8076 | 3.6961 | 3.6961 |
| 06/17/2018 | 3.6961 | 3.7548 | 3.5964 | 3.7256 |
| 06/18/2018 | 3.7138 | 3.7665 | 3.6903 | 3.7608 |
| 06/19/2018 | 3.749 | 3.8019 | 3.7021 | 3.7079 |
| 06/20/2018 | 3.7079 | 3.7315 | 3.6081 | 3.6317 |
| 06/21/2018 | 3.6375 | 3.6493 | 3.6023 | 3.6141 |
| 06/24/2018 | 3.6727 | 3.6903 | 3.5202 | 3.5375 |
| 06/25/2018 | 3.5375 | 3.5964 | 3.5084 | 3.5788 |
| 06/26/2018 | 3.5906 | 3.6493 | 3.5729 | 3.6375 |
| 06/27/2018 | 3.6375 | 3.6611 | 3.6023 | 3.6081 |
| 06/28/2018 | 3.6199 | 3.6493 | 3.5964 | 3.6375 |
| 07/01/2018 | 3.6258 | 3.6317 | 3.5906 | 3.5964 |
| 07/02/2018 | 3.6023 | 3.6199 | 3.5026 | 3.6023 |
| 07/03/2018 | 3.6023 | 3.6669 | 3.5788 | 3.6258 |
| 07/04/2018 | 3.6434 | 3.7783 | 3.6199 | 3.7665 |
| 07/05/2018 | 3.7665 | 3.7726 | 3.6846 | 3.6961 |
| 07/08/2018 | 3.7138 | 3.7548 | 3.6552 | 3.6846 |
| 07/09/2018 | 3.6434 | 3.6493 | 3.5612 | 3.6317 |
| 07/10/2018 | 3.6141 | 3.6141 | 3.4672 | 3.4851 |
| 07/11/2018 | 3.4851 | 3.5026 | 3.3383 | 3.4439 |
| 07/12/2018 | 3.4557 | 3.5143 | 3.3678 | 3.4908 |
| 07/15/2018 | 3.5084 | 3.5143 | 3.3678 | 3.4086 |
| 07/16/2018 | 3.4086 | 3.479 | 3.3854 | 3.4615 |
| 07/17/2018 | 3.4615 | 3.5554 | 3.4439 | 3.5494 |
| 07/18/2018 | 3.5375 | 3.6081 | 3.5143 | 3.5788 |
| 07/19/2018 | 3.5906 | 3.6375 | 3.5494 | 3.5906 |
| 07/22/2018 | 3.6258 | 3.6846 | 3.6199 | 3.6846 |
| 07/23/2018 | 3.6903 | 3.7138 | 3.6023 | 3.6081 |
| 07/24/2018 | 3.6023 | 3.6375 | 3.5729 | 3.6023 |
| 07/25/2018 | 3.6081 | 3.6199 | 3.5084 | 3.5202 |
| 07/26/2018 | 3.5143 | 3.5612 | 3.5026 | 3.5261 |
| 07/29/2018 | 3.5261 | 3.5437 | 3.4733 | 3.4968 |
| 07/30/2018 | 3.5026 | 3.5494 | 3.4908 | 3.5437 |
| 07/31/2018 | 3.5494 | 3.5494 | 3.4439 | 3.479 |
| 08/01/2018 | 3.4439 | 3.4439 | 3.3618 | 3.3735 |
| 08/02/2018 | 3.3735 | 3.4204 | 3.3678 | 3.397 |
| 08/05/2018 | 3.397 | 3.4028 | 3.3208 | 3.3383 |
| 08/06/2018 | 3.3383 | 3.3678 | 3.309 | 3.3324 |
| 08/07/2018 | 3.3383 | 3.356 | 3.309 | 3.309 |
| 08/08/2018 | 3.2913 | 3.4672 | 3.2503 | 3.3794 |
| 08/09/2018 | 3.3383 | 3.3911 | 2.8337 | 3.2619 |
| 08/12/2018 | 3.2327 | 3.2561 | 2.8572 | 2.9628 |
| 08/13/2018 | 3.0567 | 3.1623 | 3.0274 | 3.1095 |
| 08/14/2018 | 3.1389 | 3.1505 | 2.9863 | 2.9982 |
| 08/15/2018 | 3.0507 | 3.0507 | 2.8808 | 2.9451 |
| 08/16/2018 | 2.9394 | 2.9394 | 2.8221 | 2.9334 |
| 08/19/2018 | 2.9394 | 2.9628 | 2.8924 | 2.9334 |
| 08/26/2018 | 2.9394 | 3.0098 | 2.9394 | 3.0098 |
| 08/27/2018 | 3.0215 | 3.1154 | 3.0098 | 3.0919 |
| 08/28/2018 | 3.0743 | 3.0978 | 3.0215 | 3.0215 |
| 08/30/2018 | 3.0333 | 3.0507 | 2.9804 | 3.045 |
| 09/02/2018 | 3.045 | 3.0686 | 3.0039 | 3.0625 |
| 09/03/2018 | 3.0743 | 3.0919 | 2.9982 | 2.9982 |
| 09/04/2018 | 3.0098 | 3.0507 | 2.9863 | 2.992 |
| 09/05/2018 | 2.9982 | 3.0215 | 2.9628 | 2.9745 |
| 09/06/2018 | 2.9745 | 3.0098 | 2.9451 | 2.9745 |
| 09/09/2018 | 2.9804 | 2.9804 | 2.9158 | 2.9334 |
| 09/10/2018 | 2.9334 | 2.9628 | 2.8983 | 2.8983 |
| 09/11/2018 | 2.9042 | 2.9334 | 2.8572 | 2.9042 |
| 09/12/2018 | 2.9042 | 3.0625 | 2.8808 | 2.957 |
| 09/13/2018 | 2.9863 | 3.0274 | 2.957 | 2.9628 |
| 09/16/2018 | 2.9686 | 3.045 | 2.9511 | 3.0274 |
| 09/17/2018 | 3.0391 | 3.1154 | 3.0274 | 3.0861 |
| 09/18/2018 | 3.0978 | 3.1095 | 3.0567 | 3.0743 |
| 09/19/2018 | 3.0919 | 3.0919 | 3.0098 | 3.0391 |
| 09/20/2018 | 3.045 | 3.1389 | 3.0215 | 3.1154 |
| 09/23/2018 | 3.1211 | 3.1271 | 3.0686 | 3.0861 |
| 09/24/2018 | 3.1037 | 3.1037 | 3.0391 | 3.0567 |
| 09/25/2018 | 3.0625 | 3.0686 | 3.0156 | 3.045 |
| 09/26/2018 | 3.045 | 3.1037 | 3.0215 | 3.0861 |
| 09/27/2018 | 3.0861 | 3.1271 | 3.0743 | 3.1037 |
| 09/30/2018 | 3.1095 | 3.1329 | 3.0274 | 3.0686 |
| 10/01/2018 | 3.0686 | 3.0686 | 3.0039 | 3.045 |
| 10/02/2018 | 3.0391 | 3.0507 | 2.9982 | 3.0156 |
| 10/03/2018 | 3.0333 | 3.0391 | 2.8808 | 2.9042 |
| 10/04/2018 | 2.91 | 2.9804 | 2.8748 | 2.9451 |
| 10/07/2018 | 2.9158 | 3.0919 | 2.8983 | 3.0625 |
| 10/08/2018 | 3.0802 | 3.0919 | 3.0156 | 3.0215 |
| 10/09/2018 | 3.0274 | 3.0391 | 2.8924 | 2.9158 |
| 10/10/2018 | 2.8748 | 2.9277 | 2.8572 | 2.9158 |
| 10/11/2018 | 2.9334 | 2.9451 | 2.863 | 2.9216 |
| 10/14/2018 | 2.9334 | 3.0215 | 2.9277 | 3.0156 |
| 10/15/2018 | 3.0215 | 3.0507 | 2.9982 | 3.0156 |
| 10/16/2018 | 3.0274 | 3.0391 | 2.9686 | 2.9982 |
| 10/17/2018 | 3.0039 | 3.0686 | 2.992 | 3.0625 |
| 10/18/2018 | 3.0743 | 3.1095 | 3.0567 | 3.0567 |
| 10/21/2018 | 3.0686 | 3.0743 | 3.0333 | 3.045 |
| 10/22/2018 | 3.0391 | 3.0391 | 2.9628 | 2.9804 |
| 10/23/2018 | 2.9982 | 3.0039 | 2.9628 | 2.9745 |
| 10/24/2018 | 2.9686 | 2.9804 | 2.9334 | 2.9451 |
| 10/25/2018 | 2.9451 | 2.9511 | 2.8691 | 2.8808 |
| 10/29/2018 | 2.8748 | 2.9042 | 2.7633 | 2.7986 |
| 10/30/2018 | 2.7986 | 2.863 | 2.7809 | 2.8279 |
| 10/31/2018 | 2.8397 | 2.957 | 2.8221 | 2.8808 |
| 11/01/2018 | 2.8924 | 2.9158 | 2.8513 | 2.8866 |
| 11/04/2018 | 2.9042 | 2.9863 | 2.8572 | 2.9863 |
| 11/05/2018 | 3.0215 | 3.0391 | 2.9511 | 2.9628 |
| 11/06/2018 | 2.9686 | 2.9745 | 2.9042 | 2.9042 |
| 11/07/2018 | 2.9158 | 2.9158 | 2.8337 | 2.863 |
| 11/08/2018 | 2.8748 | 2.8748 | 2.8337 | 2.8397 |
| 11/11/2018 | 2.8397 | 2.863 | 2.8162 | 2.8279 |
| 11/12/2018 | 2.8279 | 2.8513 | 2.8044 | 2.8162 |
| 11/13/2018 | 2.8397 | 2.8866 | 2.8279 | 2.8397 |
| 11/14/2018 | 2.8397 | 2.8572 | 2.8221 | 2.8337 |
| 11/15/2018 | 2.8337 | 2.8572 | 2.8221 | 2.8279 |
| 11/18/2018 | 2.8279 | 2.8397 | 2.8044 | 2.8279 |
| 11/19/2018 | 2.8221 | 2.8513 | 2.7693 | 2.7986 |
| 11/20/2018 | 2.7986 | 2.8103 | 2.7751 | 2.7986 |
| 11/21/2018 | 2.7986 | 2.8044 | 2.7399 | 2.7927 |
| 11/22/2018 | 2.7927 | 2.8454 | 2.7868 | 2.8454 |
| 11/25/2018 | 2.8513 | 2.8808 | 2.8397 | 2.8572 |
| 11/26/2018 | 2.863 | 2.9042 | 2.8454 | 2.8808 |
| 11/27/2018 | 2.8924 | 2.91 | 2.8808 | 2.8808 |
| 11/28/2018 | 2.9042 | 2.9042 | 2.8513 | 2.8924 |
| 11/29/2018 | 2.8983 | 2.9216 | 2.8748 | 2.9216 |
| 12/02/2018 | 2.9394 | 2.9451 | 2.8983 | 2.8983 |
| 12/03/2018 | 2.8983 | 3.0098 | 2.8866 | 2.992 |
| 12/04/2018 | 2.9804 | 3.0039 | 2.9628 | 2.992 |
| 12/05/2018 | 2.992 | 3.0215 | 2.9804 | 3.0215 |
| 12/06/2018 | 3.0333 | 3.0743 | 3.0274 | 3.0333 |
| 12/09/2018 | 3.0274 | 3.0802 | 2.9982 | 3.0333 |
| 12/10/2018 | 3.0333 | 3.0567 | 3.0156 | 3.0567 |
| 12/11/2018 | 3.0625 | 3.0686 | 2.9511 | 3.0215 |
| 12/12/2018 | 3.0274 | 3.045 | 2.992 | 3.0391 |
| 12/13/2018 | 3.0391 | 3.1095 | 3.0098 | 3.1095 |
| 12/16/2018 | 3.1154 | 3.1329 | 3.0802 | 3.0919 |
| 12/17/2018 | 3.0802 | 3.1154 | 3.0743 | 3.0978 |
| 12/18/2018 | 3.0978 | 3.1095 | 3.0274 | 3.045 |
| 12/19/2018 | 3.0391 | 3.1389 | 3.0333 | 3.1211 |
| 12/20/2018 | 3.1154 | 3.1211 | 3.045 | 3.0743 |
| 12/23/2018 | 3.0743 | 3.0802 | 2.992 | 3.0156 |
| 12/24/2018 | 3.0098 | 3.0098 | 2.9451 | 2.9628 |
| 12/25/2018 | 2.9628 | 2.992 | 2.9511 | 2.9511 |
| 12/26/2018 | 2.9628 | 3.0039 | 2.9334 | 2.9394 |
| 12/27/2018 | 2.9394 | 2.9628 | 2.9216 | 2.9394 |
| 12/30/2018 | 2.9334 | 2.992 | 2.9158 | 2.992 |