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
2020 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5.8236
CLOSE 5.8277
Low
LOW 3.9273
High
HIGH 8.9658
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2020 | 4.709 | 4.8043 | 4.6835 | 4.7978 |
| 01/02/2020 | 4.7851 | 4.7851 | 4.5438 | 4.6455 |
| 01/05/2020 | 4.6329 | 4.6329 | 4.4675 | 4.5311 |
| 01/06/2020 | 4.5691 | 4.6582 | 4.5627 | 4.6137 |
| 01/07/2020 | 4.5565 | 4.6835 | 4.4102 | 4.62 |
| 01/08/2020 | 4.7153 | 4.8488 | 4.7025 | 4.8488 |
| 01/09/2020 | 4.8488 | 5.0077 | 4.7851 | 5.0013 |
| 01/12/2020 | 5.0522 | 5.0967 | 4.9886 | 5.0458 |
| 01/13/2020 | 5.0586 | 5.1094 | 4.9759 | 5.0458 |
| 01/14/2020 | 5.0394 | 5.0586 | 4.9631 | 4.995 |
| 01/15/2020 | 5.0203 | 5.0648 | 4.887 | 4.9249 |
| 01/16/2020 | 4.9568 | 4.995 | 4.8741 | 4.906 |
| 01/19/2020 | 4.9123 | 4.9886 | 4.906 | 4.9123 |
| 01/20/2020 | 4.9123 | 5.0458 | 4.8552 | 4.9695 |
| 01/21/2020 | 5.0013 | 5.0203 | 4.9249 | 4.9442 |
| 01/22/2020 | 4.9377 | 5.0013 | 4.9123 | 4.9886 |
| 01/23/2020 | 5.0077 | 5.0902 | 4.9695 | 5.0586 |
| 01/26/2020 | 5.0586 | 5.1094 | 4.9759 | 4.9886 |
| 01/27/2020 | 5.0013 | 5.0458 | 4.9314 | 4.9695 |
| 01/28/2020 | 5.0077 | 5.2046 | 4.9504 | 5.1728 |
| 01/29/2020 | 5.1856 | 5.2109 | 5.0139 | 5.1157 |
| 01/30/2020 | 5.1221 | 5.1665 | 5.0776 | 5.1537 |
| 02/02/2020 | 5.1665 | 5.3318 | 5.1348 | 5.3191 |
| 02/03/2020 | 5.3572 | 5.5733 | 5.3572 | 5.3953 |
| 02/04/2020 | 5.4016 | 5.4269 | 5.2427 | 5.3191 |
| 02/05/2020 | 5.338 | 5.3699 | 5.2301 | 5.3191 |
| 02/06/2020 | 5.3064 | 5.338 | 5.2618 | 5.2999 |
| 02/09/2020 | 5.2746 | 5.2936 | 4.9314 | 5.1348 |
| 02/10/2020 | 5.1665 | 5.4269 | 5.0203 | 5.3699 |
| 02/11/2020 | 5.3825 | 5.5733 | 5.2999 | 5.5033 |
| 02/12/2020 | 5.5033 | 5.6558 | 5.4778 | 5.4906 |
| 02/13/2020 | 5.4971 | 5.5351 | 5.4144 | 5.4269 |
| 02/16/2020 | 5.4715 | 5.5669 | 5.4462 | 5.4715 |
| 02/17/2020 | 5.4651 | 5.5033 | 5.2809 | 5.338 |
| 02/18/2020 | 5.3508 | 5.4462 | 5.2809 | 5.4398 |
| 02/19/2020 | 5.3953 | 5.5288 | 5.0394 | 5.1665 |
| 02/20/2020 | 5.1474 | 5.2554 | 5.0776 | 5.2363 |
| 02/23/2020 | 5.2237 | 5.2683 | 5.1157 | 5.1919 |
| 02/24/2020 | 5.2173 | 5.2554 | 5.1348 | 5.1412 |
| 02/25/2020 | 5.1283 | 5.2554 | 5.1157 | 5.2173 |
| 02/26/2020 | 5.1474 | 5.1983 | 4.9504 | 5.0267 |
| 02/27/2020 | 4.372 | 5.0139 | 4.372 | 4.9504 |
| 03/01/2020 | 5.0267 | 5.1157 | 4.9886 | 4.995 |
| 03/02/2020 | 5.084 | 5.4016 | 5.0458 | 5.3699 |
| 03/03/2020 | 5.338 | 5.5542 | 5.2746 | 5.4144 |
| 03/04/2020 | 5.4971 | 5.5288 | 5.3572 | 5.3635 |
| 03/05/2020 | 5.3699 | 5.3762 | 5.103 | 5.1094 |
| 03/08/2020 | 4.9249 | 5.0902 | 4.887 | 5.0776 |
| 03/09/2020 | 5.1792 | 5.2301 | 4.8043 | 4.8361 |
| 03/10/2020 | 4.7662 | 4.8424 | 4.5247 | 4.5438 |
| 03/11/2020 | 4.4294 | 4.62 | 4.2577 | 4.3785 |
| 03/12/2020 | 4.4422 | 4.6455 | 4.3531 | 4.5438 |
| 03/15/2020 | 4.4484 | 4.5311 | 4.3212 | 4.5119 |
| 03/16/2020 | 4.5247 | 4.5945 | 4.2197 | 4.4102 |
| 03/17/2020 | 4.372 | 4.461 | 4.3149 | 4.404 |
| 03/18/2020 | 4.372 | 4.4102 | 4.1815 | 4.3212 |
| 03/19/2020 | 4.3976 | 4.4167 | 4.3087 | 4.3087 |
| 03/22/2020 | 3.94 | 4.2832 | 3.94 | 4.1815 |
| 03/23/2020 | 4.4484 | 4.4484 | 4.3212 | 4.3467 |
| 03/24/2020 | 4.3848 | 4.4358 | 4.2895 | 4.3467 |
| 03/25/2020 | 4.3023 | 4.3913 | 4.3023 | 4.3467 |
| 03/26/2020 | 4.3467 | 4.3848 | 3.9273 | 3.9464 |
| 03/29/2020 | 3.9719 | 4.0799 | 3.9336 | 4.0799 |
| 03/30/2020 | 4.1242 | 4.334 | 4.1116 | 4.3087 |
| 03/31/2020 | 4.3435 | 4.3853 | 4.2179 | 4.2808 |
| 04/01/2020 | 4.3226 | 4.3435 | 4.2179 | 4.3435 |
| 04/02/2020 | 4.3783 | 4.5248 | 4.3295 | 4.476 |
| 04/05/2020 | 4.5038 | 4.5735 | 4.483 | 4.5248 |
| 04/06/2020 | 4.5597 | 4.5875 | 4.3364 | 4.3364 |
| 04/07/2020 | 4.3435 | 4.3783 | 4.2808 | 4.3295 |
| 04/08/2020 | 4.3574 | 4.3853 | 4.3226 | 4.3505 |
| 04/09/2020 | 4.3505 | 4.4481 | 4.3435 | 4.4062 |
| 04/12/2020 | 4.3783 | 4.5177 | 4.3435 | 4.4131 |
| 04/13/2020 | 4.462 | 4.4968 | 4.4341 | 4.469 |
| 04/14/2020 | 4.483 | 4.483 | 4.3295 | 4.3364 |
| 04/15/2020 | 4.3505 | 4.4062 | 4.3087 | 4.3853 |
| 04/16/2020 | 4.4201 | 4.462 | 4.3644 | 4.441 |
| 04/19/2020 | 4.469 | 4.4899 | 4.4131 | 4.4272 |
| 04/20/2020 | 4.4201 | 4.4201 | 4.3505 | 4.3783 |
| 04/21/2020 | 4.4062 | 4.5735 | 4.3714 | 4.5109 |
| 04/23/2020 | 4.5248 | 4.957 | 4.5109 | 4.8105 |
| 04/26/2020 | 4.8734 | 4.95 | 4.7338 | 4.9152 |
| 04/27/2020 | 4.95 | 5.1243 | 4.9012 | 4.9709 |
| 04/28/2020 | 5.0128 | 5.1661 | 4.9709 | 5.1661 |
| 04/29/2020 | 5.1801 | 5.4521 | 5.1801 | 5.3683 |
| 05/03/2020 | 5.2986 | 5.4381 | 5.2359 | 5.2986 |
| 05/04/2020 | 5.3892 | 5.3892 | 5.0477 | 5.1522 |
| 05/05/2020 | 5.1451 | 5.3753 | 5.0616 | 5.2638 |
| 05/06/2020 | 5.2638 | 5.2638 | 5.1314 | 5.1661 |
| 05/07/2020 | 5.194 | 5.2569 | 5.1451 | 5.2009 |
| 05/10/2020 | 5.2149 | 5.2638 | 5.1661 | 5.2149 |
| 05/11/2020 | 5.2359 | 5.3822 | 5.2149 | 5.2498 |
| 05/12/2020 | 5.2708 | 5.3543 | 5.1801 | 5.2009 |
| 05/13/2020 | 5.208 | 5.4031 | 5.1591 | 5.2986 |
| 05/14/2020 | 5.3475 | 5.5009 | 5.2986 | 5.466 |
| 05/17/2020 | 5.5635 | 5.8076 | 5.5635 | 5.7449 |
| 05/19/2020 | 5.7727 | 5.7796 | 5.5009 | 5.5009 |
| 05/20/2020 | 5.5078 | 5.6821 | 5.5078 | 5.5496 |
| 05/21/2020 | 5.5426 | 5.6333 | 5.4868 | 5.6124 |
| 05/26/2020 | 5.6821 | 5.7449 | 5.5984 | 5.6404 |
| 05/27/2020 | 5.6821 | 5.6821 | 5.4521 | 5.5078 |
| 05/28/2020 | 5.5356 | 5.6611 | 5.4521 | 5.6611 |
| 05/31/2020 | 5.6611 | 5.6611 | 5.5565 | 5.6054 |
| 06/01/2020 | 5.6194 | 5.6471 | 5.5635 | 5.6054 |
| 06/02/2020 | 5.6471 | 5.8703 | 5.6404 | 5.8703 |
| 06/03/2020 | 5.8843 | 5.9191 | 5.7727 | 5.7866 |
| 06/04/2020 | 5.8215 | 5.8564 | 5.7657 | 5.8215 |
| 06/07/2020 | 5.8215 | 5.8633 | 5.717 | 5.8145 |
| 06/08/2020 | 5.8355 | 5.8703 | 5.7239 | 5.7518 |
| 06/09/2020 | 5.7588 | 5.7657 | 5.6471 | 5.675 |
| 06/10/2020 | 5.6333 | 5.717 | 5.6124 | 5.7029 |
| 06/11/2020 | 5.6333 | 5.8076 | 5.6264 | 5.7866 |
| 06/14/2020 | 5.717 | 5.7449 | 5.689 | 5.7449 |
| 06/15/2020 | 5.7866 | 5.8843 | 5.7588 | 5.7937 |
| 06/16/2020 | 5.8145 | 5.8424 | 5.7378 | 5.7866 |
| 06/17/2020 | 5.8007 | 5.8145 | 5.7449 | 5.7866 |
| 06/18/2020 | 5.8215 | 5.8355 | 5.689 | 5.7518 |
| 06/21/2020 | 5.7308 | 5.7796 | 5.717 | 5.7657 |
| 06/22/2020 | 5.7727 | 5.8773 | 5.7588 | 5.8703 |
| 06/23/2020 | 5.8911 | 5.9122 | 5.7866 | 5.8076 |
| 06/24/2020 | 5.8076 | 5.8773 | 5.7518 | 5.8215 |
| 06/25/2020 | 5.8564 | 5.8703 | 5.7866 | 5.7937 |
| 06/28/2020 | 5.8007 | 5.8424 | 5.7796 | 5.8007 |
| 06/29/2020 | 5.8215 | 6.0168 | 5.8215 | 5.9958 |
| 06/30/2020 | 6.0168 | 6.1352 | 5.9678 | 6.0168 |
| 07/01/2020 | 6.0446 | 6.1422 | 6.0168 | 6.0168 |
| 07/02/2020 | 6.0307 | 6.1143 | 5.9678 | 6.0097 |
| 07/05/2020 | 6.0935 | 6.2398 | 6.0377 | 6.1771 |
| 07/06/2020 | 6.1771 | 6.3513 | 6.1074 | 6.1631 |
| 07/07/2020 | 6.1841 | 6.2817 | 6.1631 | 6.2119 |
| 07/08/2020 | 6.2329 | 6.3304 | 5.961 | 6.0028 |
| 07/09/2020 | 5.9958 | 6.0028 | 5.7308 | 6.0028 |
| 07/12/2020 | 6.0655 | 6.1841 | 6.0377 | 6.1841 |
| 07/13/2020 | 6.1841 | 6.1841 | 6.0028 | 6.1143 |
| 07/15/2020 | 6.1284 | 6.1771 | 6.0725 | 6.1771 |
| 07/16/2020 | 6.1771 | 6.1771 | 6.0795 | 6.1074 |
| 07/19/2020 | 6.1074 | 6.1701 | 6.0516 | 6.0795 |
| 07/20/2020 | 6.1143 | 6.1213 | 5.9191 | 5.9331 |
| 07/21/2020 | 6.0307 | 6.0307 | 5.8703 | 5.9331 |
| 07/22/2020 | 5.9469 | 6.0236 | 5.9331 | 5.9331 |
| 07/23/2020 | 5.9331 | 5.9469 | 5.8494 | 5.8911 |
| 07/26/2020 | 5.9122 | 5.961 | 5.8564 | 5.8843 |
| 07/27/2020 | 5.9191 | 6.0935 | 5.8633 | 5.9889 |
| 07/28/2020 | 6.0935 | 6.0935 | 5.7937 | 5.8633 |
| 07/29/2020 | 5.8773 | 5.8773 | 5.7796 | 5.7796 |
| 08/03/2020 | 5.8911 | 5.8911 | 5.6541 | 5.7518 |
| 08/04/2020 | 5.7518 | 6.0236 | 5.6054 | 6.0236 |
| 08/05/2020 | 6.0097 | 6.0097 | 5.6821 | 5.8633 |
| 08/06/2020 | 5.8215 | 6.1701 | 5.5496 | 5.9331 |
| 08/09/2020 | 5.9261 | 6.205 | 5.8564 | 6.1561 |
| 08/10/2020 | 6.198 | 6.2747 | 6.0585 | 6.2259 |
| 08/11/2020 | 6.2538 | 6.2538 | 6.0795 | 6.1284 |
| 08/12/2020 | 6.1422 | 6.191 | 5.8982 | 5.9331 |
| 08/13/2020 | 5.9191 | 6.0168 | 5.8564 | 6.0168 |
| 08/16/2020 | 6.0168 | 6.0377 | 5.9051 | 5.9331 |
| 08/17/2020 | 5.954 | 6.0585 | 5.9261 | 5.9889 |
| 08/18/2020 | 6.0236 | 6.3444 | 5.8215 | 6.0864 |
| 08/19/2020 | 6.1492 | 6.2189 | 5.9958 | 6.0655 |
| 08/20/2020 | 6.1631 | 6.1631 | 5.8564 | 5.9122 |
| 08/23/2020 | 5.9122 | 5.954 | 5.8007 | 5.8633 |
| 08/24/2020 | 5.8633 | 5.8703 | 5.6541 | 5.7727 |
| 08/25/2020 | 5.7449 | 5.7449 | 5.6333 | 5.6821 |
| 08/26/2020 | 5.717 | 5.7308 | 5.6682 | 5.7099 |
| 08/27/2020 | 5.7378 | 5.7378 | 5.6333 | 5.6682 |
| 08/30/2020 | 5.6682 | 5.689 | 5.5845 | 5.689 |
| 08/31/2020 | 5.6471 | 5.8633 | 5.5984 | 5.8424 |
| 09/01/2020 | 5.8355 | 5.8355 | 5.7449 | 5.7796 |
| 09/02/2020 | 5.7796 | 5.8076 | 5.6611 | 5.7029 |
| 09/03/2020 | 5.7029 | 5.7239 | 5.6404 | 5.7099 |
| 09/06/2020 | 5.7239 | 5.7796 | 5.6961 | 5.7727 |
| 09/07/2020 | 5.7937 | 5.7937 | 5.6682 | 5.7029 |
| 09/08/2020 | 5.7239 | 5.9122 | 5.6961 | 5.8494 |
| 09/09/2020 | 5.8564 | 5.8703 | 5.7099 | 5.8076 |
| 09/10/2020 | 5.8215 | 6.1004 | 5.7796 | 5.9469 |
| 09/13/2020 | 5.9469 | 6.1492 | 5.9469 | 6.0725 |
| 09/14/2020 | 6.0725 | 6.1422 | 5.9958 | 6.0864 |
| 09/15/2020 | 6.1074 | 6.1143 | 5.961 | 6.0097 |
| 09/16/2020 | 6.0097 | 6.0446 | 5.8843 | 6.0446 |
| 09/17/2020 | 6.0516 | 6.1701 | 6.0236 | 6.0655 |
| 09/20/2020 | 6.0795 | 6.198 | 6.0307 | 6.0935 |
| 09/21/2020 | 6.1213 | 6.1284 | 5.9889 | 6.0307 |
| 09/22/2020 | 6.0516 | 6.1284 | 6.0377 | 6.0516 |
| 09/23/2020 | 6.0516 | 6.0935 | 5.9958 | 6.0446 |
| 09/24/2020 | 6.0585 | 6.0935 | 6.0097 | 6.0377 |
| 09/27/2020 | 6.0585 | 6.0795 | 6.0097 | 6.0795 |
| 09/28/2020 | 6.1213 | 6.205 | 6.0516 | 6.1422 |
| 09/29/2020 | 6.198 | 6.2608 | 6.1701 | 6.2189 |
| 09/30/2020 | 6.2817 | 6.3025 | 6.1352 | 6.1841 |
| 10/01/2020 | 6.1701 | 6.2189 | 6.1284 | 6.1631 |
| 10/04/2020 | 6.198 | 6.198 | 6.1352 | 6.1631 |
| 10/05/2020 | 6.1841 | 6.2887 | 6.1701 | 6.2677 |
| 10/06/2020 | 6.2677 | 6.5186 | 6.205 | 6.4908 |
| 10/07/2020 | 6.5186 | 6.6024 | 6.3583 | 6.4699 |
| 10/08/2020 | 6.4769 | 6.5605 | 6.4559 | 6.4977 |
| 10/11/2020 | 6.5605 | 6.6303 | 6.4559 | 6.4559 |
| 10/12/2020 | 6.4699 | 6.5326 | 6.4211 | 6.4491 |
| 10/13/2020 | 6.4491 | 6.7489 | 6.4491 | 6.5466 |
| 10/14/2020 | 6.5466 | 6.5745 | 6.4699 | 6.5396 |
| 10/15/2020 | 6.5536 | 6.6303 | 6.5396 | 6.5745 |
| 10/18/2020 | 6.5816 | 6.6512 | 6.4559 | 6.5186 |
| 10/19/2020 | 6.5326 | 6.6233 | 6.5048 | 6.5605 |
| 10/20/2020 | 6.5816 | 6.6373 | 6.5675 | 6.6233 |
| 10/21/2020 | 6.6442 | 6.7977 | 6.5326 | 6.693 |
| 10/22/2020 | 6.693 | 6.693 | 6.4977 | 6.6233 |
| 10/25/2020 | 6.6163 | 6.6163 | 6.2608 | 6.4977 |
| 10/26/2020 | 6.4491 | 6.4699 | 6.3096 | 6.4211 |
| 10/27/2020 | 6.4211 | 6.4211 | 6.2329 | 6.2677 |
| 10/29/2020 | 6.2398 | 6.2677 | 5.8773 | 6.2677 |
| 11/01/2020 | 6.2677 | 6.5675 | 6.2677 | 6.5675 |
| 11/02/2020 | 6.5675 | 6.6442 | 6.4072 | 6.6233 |
| 11/03/2020 | 6.7277 | 6.7977 | 6.5326 | 6.686 |
| 11/04/2020 | 6.7069 | 6.7277 | 6.6233 | 6.672 |
| 11/05/2020 | 6.679 | 6.9091 | 6.6582 | 6.8533 |
| 11/08/2020 | 6.9161 | 6.958 | 6.7697 | 6.8603 |
| 11/09/2020 | 6.8533 | 6.8672 | 6.7489 | 6.8323 |
| 11/10/2020 | 6.8323 | 6.8672 | 6.7767 | 6.7767 |
| 11/11/2020 | 6.8045 | 7.0137 | 6.7489 | 6.7837 |
| 11/12/2020 | 6.7837 | 7.0555 | 6.7837 | 7.0555 |
| 11/15/2020 | 7.1671 | 7.2019 | 6.7489 | 6.8323 |
| 11/16/2020 | 6.8323 | 6.8323 | 6.7277 | 6.7837 |
| 11/17/2020 | 6.7977 | 6.8672 | 6.7489 | 6.8323 |
| 11/18/2020 | 6.8255 | 6.8743 | 6.693 | 6.7697 |
| 11/19/2020 | 6.7697 | 7.0276 | 6.7418 | 6.9301 |
| 11/22/2020 | 6.9371 | 7.1183 | 6.9371 | 6.9997 |
| 11/23/2020 | 7.0484 | 7.3483 | 7.0276 | 7.3205 |
| 11/24/2020 | 7.3275 | 7.4042 | 7.2577 | 7.2577 |
| 11/25/2020 | 7.2857 | 7.3275 | 7.2019 | 7.2857 |
| 11/26/2020 | 7.3205 | 7.4181 | 7.2925 | 7.3902 |
| 11/29/2020 | 7.3902 | 7.7109 | 7.3275 | 7.5297 |
| 11/30/2020 | 7.5994 | 7.683 | 7.5365 | 7.6132 |
| 12/01/2020 | 7.6132 | 7.7736 | 7.5436 | 7.5994 |
| 12/02/2020 | 7.6203 | 7.6272 | 7.4878 | 7.5087 |
| 12/03/2020 | 7.4809 | 7.7597 | 7.4669 | 7.669 |
| 12/06/2020 | 7.669 | 7.8503 | 7.6482 | 7.7458 |
| 12/07/2020 | 7.7736 | 7.8642 | 7.5994 | 7.8363 |
| 12/08/2020 | 7.8642 | 7.8992 | 7.6203 | 7.6203 |
| 12/09/2020 | 7.6412 | 7.683 | 7.5576 | 7.5645 |
| 12/10/2020 | 7.5505 | 7.8156 | 7.5227 | 7.7527 |
| 12/13/2020 | 7.7527 | 7.8363 | 7.683 | 7.697 |
| 12/14/2020 | 7.7109 | 7.7736 | 7.683 | 7.7039 |
| 12/15/2020 | 7.7249 | 7.7458 | 7.4948 | 7.5715 |
| 12/16/2020 | 7.5923 | 7.6203 | 7.4319 | 7.5227 |
| 12/17/2020 | 7.5436 | 7.8085 | 7.5157 | 7.8085 |
| 12/20/2020 | 7.7806 | 7.934 | 7.6551 | 7.9131 |
| 12/21/2020 | 7.9897 | 8.1711 | 7.927 | 8.1223 |
| 12/22/2020 | 8.1919 | 8.3036 | 8.1084 | 8.1571 |
| 12/23/2020 | 8.1711 | 8.3036 | 8.1084 | 8.1849 |
| 12/24/2020 | 8.1989 | 8.2269 | 8.0525 | 8.1084 |
| 12/27/2020 | 8.1292 | 8.2826 | 8.1223 | 8.2477 |
| 12/28/2020 | 8.3384 | 8.9658 | 8.2896 | 8.687 |
| 12/29/2020 | 8.7009 | 8.7218 | 8.5753 | 8.687 |
| 12/30/2020 | 8.7078 | 8.8961 | 8.6033 | 8.7218 |