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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3.6947
CLOSE 3.6982
Low
LOW 2.8513
High
HIGH 5.0967
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 2.9804 | 2.9804 | 2.8924 | 2.8924 |
| 01/02/2019 | 2.8808 | 2.9216 | 2.863 | 2.8748 |
| 01/03/2019 | 2.8808 | 2.8983 | 2.863 | 2.8983 |
| 01/06/2019 | 2.9042 | 2.9628 | 2.9042 | 2.9277 |
| 01/07/2019 | 2.9334 | 2.9451 | 2.863 | 2.9334 |
| 01/08/2019 | 2.9334 | 2.9451 | 2.8924 | 2.9042 |
| 01/09/2019 | 2.91 | 2.9158 | 2.8748 | 2.91 |
| 01/10/2019 | 2.91 | 2.9804 | 2.8924 | 2.8983 |
| 01/13/2019 | 2.8808 | 2.8924 | 2.8513 | 2.8748 |
| 01/14/2019 | 2.8866 | 2.9042 | 2.8691 | 2.8866 |
| 01/15/2019 | 2.8924 | 2.9451 | 2.8748 | 2.9277 |
| 01/16/2019 | 2.9277 | 2.9686 | 2.9158 | 2.9451 |
| 01/17/2019 | 2.9451 | 2.9804 | 2.9451 | 2.9804 |
| 01/20/2019 | 2.9804 | 3.0274 | 2.9628 | 2.9745 |
| 01/21/2019 | 2.9745 | 3.0156 | 2.9628 | 3.0098 |
| 01/22/2019 | 3.0156 | 3.0274 | 2.9804 | 3.0215 |
| 01/23/2019 | 3.0274 | 3.0978 | 3.0156 | 3.0802 |
| 01/24/2019 | 3.0861 | 3.0978 | 3.0391 | 3.0567 |
| 01/27/2019 | 3.0567 | 3.0802 | 3.0215 | 3.0215 |
| 01/28/2019 | 3.0215 | 3.0743 | 3.0039 | 3.0743 |
| 01/29/2019 | 3.0861 | 3.0919 | 3.0567 | 3.0743 |
| 01/30/2019 | 3.0978 | 3.3618 | 3.0802 | 3.2856 |
| 01/31/2019 | 3.2913 | 3.3911 | 3.2561 | 3.356 |
| 02/03/2019 | 3.356 | 3.3794 | 3.3032 | 3.3383 |
| 02/04/2019 | 3.3383 | 3.356 | 3.2619 | 3.2913 |
| 02/05/2019 | 3.2973 | 3.3324 | 3.2033 | 3.2327 |
| 02/06/2019 | 3.2503 | 3.309 | 3.2268 | 3.2738 |
| 02/07/2019 | 3.2679 | 3.2913 | 3.2444 | 3.2444 |
| 02/10/2019 | 3.2619 | 3.3266 | 3.2619 | 3.2856 |
| 02/11/2019 | 3.2973 | 3.315 | 3.1037 | 3.2268 |
| 02/12/2019 | 3.2444 | 3.2738 | 3.1858 | 3.2619 |
| 02/13/2019 | 3.2619 | 3.397 | 3.2444 | 3.3208 |
| 02/14/2019 | 3.3383 | 3.3618 | 3.2503 | 3.3324 |
| 02/17/2019 | 3.3383 | 3.3443 | 3.2619 | 3.3208 |
| 02/18/2019 | 3.315 | 3.3383 | 3.2856 | 3.3383 |
| 02/19/2019 | 3.3443 | 3.3854 | 3.3383 | 3.3383 |
| 02/20/2019 | 3.2503 | 3.3208 | 3.2327 | 3.2738 |
| 02/21/2019 | 3.2795 | 3.309 | 3.2268 | 3.2795 |
| 02/24/2019 | 3.2856 | 3.3383 | 3.2619 | 3.2738 |
| 02/25/2019 | 3.2619 | 3.2973 | 3.2444 | 3.2856 |
| 02/26/2019 | 3.2856 | 3.309 | 3.2619 | 3.2795 |
| 02/27/2019 | 3.2795 | 3.3443 | 3.2795 | 3.3208 |
| 02/28/2019 | 3.3208 | 3.4086 | 3.3208 | 3.4086 |
| 03/03/2019 | 3.4264 | 3.4851 | 3.4086 | 3.4322 |
| 03/04/2019 | 3.438 | 3.4672 | 3.3854 | 3.4322 |
| 03/05/2019 | 3.4439 | 3.4615 | 3.3618 | 3.4086 |
| 03/06/2019 | 3.4028 | 3.4322 | 3.3618 | 3.3794 |
| 03/07/2019 | 3.3678 | 3.4615 | 3.3678 | 3.4147 |
| 03/10/2019 | 3.4264 | 3.4851 | 3.3794 | 3.4028 |
| 03/11/2019 | 3.4086 | 3.4264 | 3.3678 | 3.3735 |
| 03/12/2019 | 3.3678 | 3.3794 | 3.2738 | 3.3443 |
| 03/13/2019 | 3.35 | 3.3618 | 3.2738 | 3.309 |
| 03/14/2019 | 3.3208 | 3.3383 | 3.2444 | 3.309 |
| 03/17/2019 | 3.309 | 3.3911 | 3.2973 | 3.3911 |
| 03/18/2019 | 3.397 | 3.4322 | 3.3735 | 3.3854 |
| 03/19/2019 | 3.3854 | 3.4204 | 3.356 | 3.3854 |
| 03/20/2019 | 3.3911 | 3.4204 | 3.3383 | 3.3794 |
| 03/21/2019 | 3.4028 | 3.4086 | 3.2738 | 3.3618 |
| 03/24/2019 | 3.3443 | 3.356 | 3.2738 | 3.2795 |
| 03/25/2019 | 3.2795 | 3.3032 | 3.2386 | 3.2856 |
| 03/26/2019 | 3.2856 | 3.2913 | 3.1037 | 3.1329 |
| 03/27/2019 | 3.1389 | 3.2092 | 3.0274 | 3.0567 |
| 03/28/2019 | 3.0625 | 3.0861 | 3.0098 | 3.0274 |
| 03/31/2019 | 3.045 | 3.0567 | 2.9451 | 3.0567 |
| 04/01/2019 | 3.0693 | 3.1139 | 3.0376 | 3.0885 |
| 04/02/2019 | 3.1011 | 3.1966 | 3.1011 | 3.1585 |
| 04/03/2019 | 3.1648 | 3.3364 | 3.1648 | 3.3364 |
| 04/04/2019 | 3.3745 | 3.3872 | 3.3235 | 3.3681 |
| 04/07/2019 | 3.3681 | 3.457 | 3.2982 | 3.4253 |
| 04/08/2019 | 3.4507 | 3.4634 | 3.3745 | 3.4442 |
| 04/09/2019 | 3.4507 | 3.5206 | 3.4253 | 3.4253 |
| 04/10/2019 | 3.4442 | 3.4697 | 3.4062 | 3.457 |
| 04/11/2019 | 3.4507 | 3.457 | 3.3935 | 3.4442 |
| 04/14/2019 | 3.4253 | 3.5016 | 3.4127 | 3.4442 |
| 04/15/2019 | 3.4697 | 3.5078 | 3.457 | 3.4887 |
| 04/16/2019 | 3.4951 | 3.5333 | 3.457 | 3.4762 |
| 04/17/2019 | 3.4697 | 3.5078 | 3.4507 | 3.4951 |
| 04/18/2019 | 3.5016 | 3.5016 | 3.457 | 3.4697 |
| 04/21/2019 | 3.4316 | 3.4951 | 3.4316 | 3.4634 |
| 04/23/2019 | 3.4507 | 3.5142 | 3.4507 | 3.4887 |
| 04/24/2019 | 3.4887 | 3.5078 | 3.419 | 3.4697 |
| 04/25/2019 | 3.4634 | 3.4887 | 3.4062 | 3.4697 |
| 04/28/2019 | 3.457 | 3.5016 | 3.419 | 3.457 |
| 04/29/2019 | 3.4442 | 3.4634 | 3.3935 | 3.419 |
| 05/01/2019 | 3.419 | 3.4316 | 3.3681 | 3.3808 |
| 05/02/2019 | 3.3808 | 3.419 | 3.3364 | 3.3935 |
| 05/05/2019 | 3.3364 | 3.4442 | 3.2537 | 3.3935 |
| 05/06/2019 | 3.1966 | 3.419 | 3.1966 | 3.3554 |
| 05/07/2019 | 3.3617 | 3.3808 | 3.3109 | 3.3808 |
| 05/08/2019 | 3.3554 | 3.3617 | 3.3109 | 3.349 |
| 05/09/2019 | 3.3554 | 3.3681 | 3.2918 | 3.3364 |
| 05/12/2019 | 3.3426 | 3.3554 | 3.2219 | 3.33 |
| 05/13/2019 | 3.2918 | 3.3998 | 3.2918 | 3.3426 |
| 05/14/2019 | 3.349 | 3.3554 | 3.2855 | 3.2855 |
| 05/15/2019 | 3.3045 | 3.33 | 3.2664 | 3.3045 |
| 05/16/2019 | 3.2982 | 3.3045 | 3.2599 | 3.3045 |
| 05/19/2019 | 3.2855 | 3.3171 | 3.2537 | 3.3045 |
| 05/20/2019 | 3.2918 | 3.2982 | 3.2537 | 3.2727 |
| 05/21/2019 | 3.2664 | 3.2664 | 3.1838 | 3.2283 |
| 05/22/2019 | 3.1585 | 3.2283 | 3.1202 | 3.2155 |
| 05/23/2019 | 3.1966 | 3.2345 | 3.1966 | 3.2219 |
| 05/26/2019 | 3.2219 | 3.2537 | 3.1902 | 3.2092 |
| 05/27/2019 | 3.2092 | 3.3109 | 3.203 | 3.3109 |
| 05/28/2019 | 3.241 | 3.2982 | 3.2092 | 3.2982 |
| 05/29/2019 | 3.3364 | 3.3872 | 3.3045 | 3.349 |
| 05/30/2019 | 3.349 | 3.3998 | 3.3364 | 3.3998 |
| 06/02/2019 | 3.3998 | 3.4507 | 3.3745 | 3.4442 |
| 06/06/2019 | 3.4442 | 3.5142 | 3.4062 | 3.4697 |
| 06/09/2019 | 3.4697 | 3.5206 | 3.4062 | 3.4762 |
| 06/10/2019 | 3.4762 | 3.5142 | 3.4127 | 3.4316 |
| 06/11/2019 | 3.4316 | 3.4887 | 3.4127 | 3.419 |
| 06/12/2019 | 3.4127 | 3.4316 | 3.3872 | 3.3872 |
| 06/13/2019 | 3.3998 | 3.419 | 3.349 | 3.3998 |
| 06/16/2019 | 3.3998 | 3.457 | 3.3554 | 3.3998 |
| 06/17/2019 | 3.4062 | 3.4253 | 3.3745 | 3.3935 |
| 06/18/2019 | 3.3808 | 3.419 | 3.3364 | 3.3681 |
| 06/19/2019 | 3.3998 | 3.3998 | 3.3235 | 3.3235 |
| 06/20/2019 | 3.3109 | 3.3364 | 3.2982 | 3.2982 |
| 06/23/2019 | 3.3364 | 3.349 | 3.2727 | 3.2982 |
| 06/24/2019 | 3.2918 | 3.3171 | 3.2599 | 3.2982 |
| 06/25/2019 | 3.3045 | 3.3554 | 3.2855 | 3.349 |
| 06/26/2019 | 3.3617 | 3.4442 | 3.3617 | 3.3935 |
| 06/27/2019 | 3.4253 | 3.5078 | 3.419 | 3.5016 |
| 06/30/2019 | 3.527 | 3.6604 | 3.527 | 3.6287 |
| 07/01/2019 | 3.6541 | 3.7366 | 3.6477 | 3.7049 |
| 07/02/2019 | 3.7176 | 3.7494 | 3.6731 | 3.7113 |
| 07/03/2019 | 3.7239 | 3.7558 | 3.7049 | 3.7366 |
| 07/04/2019 | 3.7558 | 3.7621 | 3.6985 | 3.7239 |
| 07/07/2019 | 3.6222 | 3.7558 | 3.6222 | 3.7239 |
| 07/08/2019 | 3.7239 | 3.8066 | 3.6731 | 3.7938 |
| 07/09/2019 | 3.7938 | 3.8892 | 3.7239 | 3.8892 |
| 07/10/2019 | 3.8892 | 3.9273 | 3.8385 | 3.8765 |
| 07/11/2019 | 3.8829 | 3.9655 | 3.8573 | 3.8765 |
| 07/15/2019 | 3.8765 | 3.991 | 3.8638 | 3.9146 |
| 07/16/2019 | 3.9336 | 3.9464 | 3.8765 | 3.94 |
| 07/17/2019 | 3.9464 | 4.0099 | 3.9273 | 3.9719 |
| 07/18/2019 | 4.0036 | 4.0099 | 3.9273 | 3.9464 |
| 07/21/2019 | 3.8955 | 3.9972 | 3.8955 | 3.9655 |
| 07/22/2019 | 3.9655 | 4.0163 | 3.9655 | 3.9972 |
| 07/23/2019 | 3.9845 | 4.0417 | 3.9273 | 3.9719 |
| 07/24/2019 | 3.9719 | 4.0226 | 3.959 | 4.0163 |
| 07/25/2019 | 4.0163 | 4.0226 | 3.9782 | 3.9972 |
| 07/28/2019 | 4.0036 | 4.0226 | 3.9719 | 3.9972 |
| 07/29/2019 | 3.9782 | 4.0163 | 3.94 | 3.94 |
| 07/30/2019 | 3.9464 | 3.9526 | 3.8128 | 3.8511 |
| 07/31/2019 | 3.8385 | 3.9209 | 3.8256 | 3.9081 |
| 08/01/2019 | 3.8892 | 3.9655 | 3.8385 | 3.8511 |
| 08/04/2019 | 3.8511 | 3.8511 | 3.7239 | 3.7303 |
| 08/05/2019 | 3.7239 | 3.832 | 3.7049 | 3.8066 |
| 08/06/2019 | 3.7749 | 3.9464 | 3.7749 | 3.8765 |
| 08/07/2019 | 3.8829 | 3.8955 | 3.8128 | 3.8829 |
| 08/08/2019 | 3.8447 | 3.8955 | 3.832 | 3.8385 |
| 08/14/2019 | 3.8128 | 3.832 | 3.7239 | 3.8066 |
| 08/15/2019 | 3.8128 | 3.8511 | 3.7176 | 3.7938 |
| 08/18/2019 | 3.8066 | 3.8193 | 3.7558 | 3.7938 |
| 08/19/2019 | 3.7938 | 3.8573 | 3.7558 | 3.7938 |
| 08/20/2019 | 3.7938 | 3.8066 | 3.6857 | 3.7558 |
| 08/21/2019 | 3.7558 | 3.7749 | 3.6985 | 3.7749 |
| 08/22/2019 | 3.7621 | 3.7938 | 3.7239 | 3.7749 |
| 08/25/2019 | 3.7558 | 3.8003 | 3.7176 | 3.7366 |
| 08/26/2019 | 3.7494 | 3.7621 | 3.6541 | 3.7113 |
| 08/27/2019 | 3.7049 | 3.7366 | 3.6541 | 3.7303 |
| 08/28/2019 | 3.7049 | 3.7685 | 3.6922 | 3.743 |
| 09/01/2019 | 3.7494 | 3.8003 | 3.7239 | 3.7494 |
| 09/02/2019 | 3.7558 | 3.7558 | 3.6857 | 3.7239 |
| 09/03/2019 | 3.7366 | 3.8573 | 3.7366 | 3.8385 |
| 09/04/2019 | 3.8765 | 3.8892 | 3.8003 | 3.8573 |
| 09/05/2019 | 3.8573 | 3.9845 | 3.8385 | 3.9081 |
| 09/08/2019 | 3.9336 | 4.0099 | 3.8955 | 3.9081 |
| 09/09/2019 | 3.9146 | 3.9526 | 3.8385 | 3.8638 |
| 09/10/2019 | 3.8638 | 3.9146 | 3.8511 | 3.9081 |
| 09/11/2019 | 3.9081 | 3.9081 | 3.7812 | 3.7812 |
| 09/12/2019 | 3.7938 | 3.8573 | 3.7812 | 3.832 |
| 09/15/2019 | 3.8256 | 3.8829 | 3.8066 | 3.87 |
| 09/16/2019 | 3.8765 | 3.8955 | 3.7938 | 3.8447 |
| 09/17/2019 | 3.8573 | 3.8829 | 3.8385 | 3.8573 |
| 09/18/2019 | 3.8573 | 3.87 | 3.7621 | 3.7749 |
| 09/19/2019 | 3.7812 | 3.8256 | 3.7303 | 3.8256 |
| 09/22/2019 | 3.8256 | 3.8385 | 3.743 | 3.7494 |
| 09/23/2019 | 3.7558 | 3.8193 | 3.7558 | 3.8066 |
| 09/24/2019 | 3.8003 | 3.9146 | 3.7812 | 3.8955 |
| 09/25/2019 | 3.8955 | 3.9146 | 3.8193 | 3.8193 |
| 09/26/2019 | 3.8256 | 3.8955 | 3.8193 | 3.8638 |
| 09/29/2019 | 3.8765 | 3.991 | 3.8765 | 3.9526 |
| 09/30/2019 | 4.0036 | 4.3531 | 3.9719 | 4.0989 |
| 10/01/2019 | 4.1053 | 4.1116 | 4.0163 | 4.0163 |
| 10/02/2019 | 4.0291 | 4.0608 | 3.959 | 4.0291 |
| 10/03/2019 | 4.0099 | 4.0545 | 3.9526 | 3.991 |
| 10/06/2019 | 3.9972 | 4.0353 | 3.9526 | 3.9782 |
| 10/07/2019 | 3.9719 | 4.0545 | 3.9336 | 3.9719 |
| 10/08/2019 | 3.9782 | 4.0862 | 3.9655 | 3.9845 |
| 10/09/2019 | 3.9972 | 4.0163 | 3.9336 | 3.9972 |
| 10/10/2019 | 4.0036 | 4.0353 | 3.9081 | 3.9146 |
| 10/13/2019 | 3.8765 | 3.8892 | 3.6414 | 3.7621 |
| 10/14/2019 | 3.7938 | 3.8193 | 3.7558 | 3.7812 |
| 10/15/2019 | 3.7494 | 3.7621 | 3.6668 | 3.7621 |
| 10/16/2019 | 3.7621 | 3.7812 | 3.6668 | 3.7176 |
| 10/17/2019 | 3.8003 | 3.9081 | 3.7749 | 3.9081 |
| 10/20/2019 | 3.94 | 3.9464 | 3.8829 | 3.9336 |
| 10/21/2019 | 3.9336 | 3.9464 | 3.87 | 3.8829 |
| 10/22/2019 | 3.9146 | 3.9273 | 3.8573 | 3.9081 |
| 10/23/2019 | 3.9209 | 4.0417 | 3.9209 | 4.0417 |
| 10/24/2019 | 4.0417 | 4.0545 | 3.94 | 3.94 |
| 10/27/2019 | 3.9719 | 3.9719 | 3.9336 | 3.9336 |
| 10/29/2019 | 3.9146 | 3.9526 | 3.8892 | 3.8955 |
| 10/30/2019 | 3.9018 | 3.9464 | 3.8892 | 3.9336 |
| 10/31/2019 | 3.94 | 3.94 | 3.8638 | 3.8955 |
| 11/03/2019 | 3.9209 | 3.94 | 3.8955 | 3.9273 |
| 11/04/2019 | 3.959 | 3.9719 | 3.9081 | 3.9081 |
| 11/05/2019 | 3.9273 | 4.0036 | 3.9146 | 3.9782 |
| 11/06/2019 | 3.9972 | 4.1496 | 3.991 | 4.1306 |
| 11/07/2019 | 4.1496 | 4.1624 | 4.0417 | 4.0417 |
| 11/10/2019 | 4.0291 | 4.0735 | 4.0036 | 4.0163 |
| 11/11/2019 | 4.0353 | 4.1943 | 4.0353 | 4.1496 |
| 11/12/2019 | 4.1879 | 4.3403 | 4.1815 | 4.3212 |
| 11/13/2019 | 4.3277 | 4.4422 | 4.3212 | 4.423 |
| 11/14/2019 | 4.4738 | 4.6835 | 4.4167 | 4.6455 |
| 11/17/2019 | 4.6645 | 4.7978 | 4.5184 | 4.5373 |
| 11/18/2019 | 4.5565 | 4.6329 | 4.5311 | 4.6073 |
| 11/19/2019 | 4.5945 | 4.6582 | 4.5501 | 4.6008 |
| 11/20/2019 | 4.6008 | 4.7344 | 4.5945 | 4.5945 |
| 11/21/2019 | 4.6137 | 4.6518 | 4.5754 | 4.6008 |
| 11/24/2019 | 4.62 | 4.6518 | 4.5119 | 4.5501 |
| 11/25/2019 | 4.5565 | 4.62 | 4.461 | 4.62 |
| 11/26/2019 | 4.6391 | 4.6391 | 4.5119 | 4.5247 |
| 11/27/2019 | 4.5501 | 4.62 | 4.4802 | 4.5565 |
| 11/28/2019 | 4.5691 | 4.5691 | 4.4738 | 4.4993 |
| 12/01/2019 | 4.5056 | 4.5501 | 4.4993 | 4.5119 |
| 12/02/2019 | 4.5119 | 4.6329 | 4.4993 | 4.5565 |
| 12/03/2019 | 4.5819 | 4.6518 | 4.5119 | 4.5373 |
| 12/04/2019 | 4.5627 | 4.7789 | 4.5438 | 4.7598 |
| 12/05/2019 | 4.7726 | 4.9249 | 4.7726 | 4.9186 |
| 12/08/2019 | 4.9504 | 4.9886 | 4.8233 | 4.8233 |
| 12/09/2019 | 4.8233 | 4.887 | 4.8043 | 4.8297 |
| 12/10/2019 | 5.0648 | 5.0648 | 4.8741 | 4.9631 |
| 12/11/2019 | 4.9695 | 5.0967 | 4.9377 | 4.9822 |
| 12/12/2019 | 5.0013 | 5.0394 | 4.8106 | 4.8741 |
| 12/15/2019 | 4.8806 | 4.9186 | 4.817 | 4.8297 |
| 12/16/2019 | 4.8424 | 4.9186 | 4.8106 | 4.9186 |
| 12/17/2019 | 4.9123 | 4.9186 | 4.817 | 4.8552 |
| 12/18/2019 | 4.8424 | 4.9377 | 4.8424 | 4.9314 |
| 12/19/2019 | 4.9314 | 4.9695 | 4.8616 | 4.887 |
| 12/22/2019 | 4.887 | 5.0203 | 4.8679 | 4.9504 |
| 12/23/2019 | 4.9631 | 5.0013 | 4.9377 | 4.9568 |
| 12/24/2019 | 4.9568 | 4.9759 | 4.8741 | 4.8741 |
| 12/25/2019 | 4.8933 | 4.9249 | 4.8424 | 4.906 |
| 12/26/2019 | 4.9123 | 4.9314 | 4.747 | 4.7978 |
| 12/29/2019 | 4.8106 | 4.8233 | 4.6518 | 4.6835 |
| 12/30/2019 | 4.6899 | 4.7025 | 4.6518 | 4.6963 |