Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
ENERJİSA ENERJİ A.Ş. logo
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
Bid107.9
Ask108.2

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%
Overview
Technicals
Financial Statements
Comments
Archive

ENJSA: ENERJİSA ENERJİ A.Ş. Historical Data

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.4557
CLOSE 8.436

Low

LOW 6.8115

High

HIGH 11.8683
DATEOPENHIGHLOWCLOSE
01/03/20218.78459.34238.6879.2586
01/04/20219.25869.58639.06349.398
01/05/20219.53049.57239.27269.2866
01/06/20219.30759.33539.07049.1889
01/07/20219.23079.23078.93798.9658
01/10/20218.97289.02858.61728.666
01/11/20218.74968.75678.63128.7078
01/12/20218.73588.74968.51268.5753
01/13/20218.59638.62428.26878.4569
01/14/20218.45698.81248.38728.6592
01/17/20218.71498.89618.6878.8054
01/18/20218.88918.91718.74278.7427
01/19/20218.77058.79158.60338.6242
01/20/20218.63828.88918.62428.8124
01/21/20218.84058.87538.64528.6938
01/24/20218.72189.18198.70789.0983
01/25/20219.09839.10528.85438.8891
01/26/20218.9318.94498.24068.2406
01/27/20218.17798.4087.91318.3662
01/28/20218.26178.51978.17798.2406
01/31/20218.30368.61028.30368.4918
02/01/20218.56848.6878.4088.4918
02/02/20218.52668.61028.36628.5197
02/03/20218.53358.62428.4648.4848
02/04/20218.51978.54768.34538.3523
02/07/20218.43598.4438.29658.2965
02/08/20218.34538.4438.33848.3662
02/09/20218.4158.4438.21288.2406
02/10/20218.23378.4018.19898.3106
02/11/20218.33848.60338.26878.5057
02/14/20218.64528.79858.63128.7078
02/15/20218.74968.84058.44998.5405
02/16/20218.57538.65218.4438.464
02/17/20218.50578.69388.45698.6452
02/18/20218.70099.43998.67319.1401
02/21/20219.41219.74669.18899.2238
02/22/20218.71498.88918.4158.5197
02/23/20218.50578.54057.77367.934
02/24/20218.05958.11537.61327.7736
02/25/20217.48787.98977.45987.941
02/28/20218.05958.18497.89228.1571
03/01/20218.15028.18497.99678.0037
03/02/20218.05258.24777.9277.9479
03/03/20217.94797.9557.82947.8642
03/04/20217.86428.15027.85038.1223
03/07/20218.26178.26178.01768.164
03/08/20218.20588.22698.10138.164
03/09/20218.21288.4018.17798.2757
03/10/20218.33148.45698.27578.3036
03/11/20218.33148.51268.25478.5057
03/14/20218.50578.54058.28268.3106
03/15/20218.38728.4718.34538.3592
03/16/20218.37318.4718.26178.3175
03/17/20218.34538.42198.11538.164
03/18/20218.19198.37318.08738.3106
03/21/20217.9277.9417.48097.4809
03/22/20217.11137.53656.81157.2158
03/23/20217.38327.48097.22287.3483
03/24/20217.43198.00377.41117.8085
03/25/20217.9417.96897.39027.5715
03/28/20217.63427.927.58547.8156
03/29/20217.80857.96187.64827.8294
03/30/20217.91318.18497.88518.1571
03/31/20218.20588.35238.13638.2477
04/01/20218.28268.54768.28268.5405
04/04/20218.59638.688.49878.5197
04/05/20218.56148.6878.47788.4778
04/06/20218.48488.57538.28968.3731
04/07/20218.44998.54768.37318.5476
04/08/20218.55528.57788.13158.1996
04/11/20218.20728.29797.86677.9197
04/12/20217.98778.13917.76848.0558
04/13/20218.1248.25258.08618.1164
04/14/20218.16198.17697.86677.9726
04/15/20217.97268.07867.8977.9274
04/18/20217.94998.01817.67017.6928
04/19/20217.69287.73827.50387.6171
04/20/20217.61717.64747.23897.36
04/21/20217.3077.39797.14067.36
04/25/20217.367.5347.33727.5263
04/26/20217.56417.7767.5347.7382
04/27/20217.74587.76847.50387.5188
04/28/20217.57187.80627.57187.8062
04/29/20217.79877.82147.64747.7912
05/02/20217.8977.95767.84417.9045
05/03/20217.94258.13157.92747.9803
05/04/20217.98778.18447.86678.1315
05/05/20218.16198.1927.91977.9348
05/06/20217.97268.01057.82147.8895
05/09/20217.92748.09377.8978.0558
05/10/20217.97268.15427.94998.124
05/11/20218.11648.13158.00298.0257
05/16/20218.14668.14667.95767.9877
05/17/20218.01818.11647.95768.0257
05/19/20218.01818.43417.99548.4114
05/20/20218.41148.54768.23748.2903
05/23/20218.38118.49468.28288.4416
05/24/20218.44168.50977.91217.9121
05/25/20218.00298.11647.86678.0937
05/26/20218.09378.29798.04838.2979
05/27/20218.27528.27527.98038.1315
05/30/20218.17698.26018.05588.0635
05/31/20218.07868.1927.99548.0181
06/01/20217.97268.32067.94998.2828
06/02/20218.32818.35098.05588.1542
06/03/20218.1928.35098.17698.1996
06/06/20218.21478.23748.1248.1466
06/07/20218.16198.22238.11648.1164
06/08/20218.13158.15428.06358.0861
06/09/20218.10128.16948.01058.0181
06/10/20218.04078.05587.91977.9348
06/13/20217.97267.98037.82147.9045
06/14/20217.88957.90457.72317.7608
06/15/20217.76847.85927.63237.8138
06/16/20217.76087.82147.69287.7306
06/17/20217.74587.7767.62477.7458
06/20/20217.73827.84417.58697.8441
06/21/20217.84417.8977.78367.8667
06/22/20217.90457.92747.8297.9121
06/23/20217.93488.05587.91978.0332
06/24/20218.1248.22998.00298.0407
06/27/20218.04838.0717.83657.9425
06/28/20217.98037.98037.73067.7912
06/29/20217.83657.91217.81387.829
06/30/20217.85927.95767.84417.9121
07/01/20217.91977.98777.86677.9499
07/04/20217.96528.04837.95768.0029
07/05/20218.02578.0717.95767.9877
07/06/20218.01058.03327.94257.9803
07/07/20217.96527.97267.80627.8365
07/08/20217.8297.88957.7767.8214
07/11/20217.82147.8297.62477.6323
07/12/20217.63237.66247.45077.4886
07/13/20217.56417.58697.49617.5188
07/15/20217.51887.57947.39797.5489
07/18/20217.49617.51887.44317.4961
07/25/20217.54897.56417.49617.5112
07/26/20217.51887.64747.48867.6171
07/27/20217.61717.70797.61717.655
07/28/20217.68537.76847.63237.7458
07/29/20217.73827.74587.61717.7155
08/01/20217.73827.83657.67777.8138
08/02/20217.82147.98777.76847.9803
08/03/20218.01818.10888.00298.0257
08/04/20218.01058.03327.8978.0105
08/05/20218.02578.04077.90457.9652
08/08/20218.04838.04837.93487.9803
08/09/20218.01058.13917.93488.0786
08/10/20217.94258.03327.85167.9726
08/11/20217.97268.06357.94258.0635
08/12/20218.0718.07867.98778.0407
08/15/20218.04838.1928.04078.1012
08/16/20218.10888.29038.10888.1619
08/17/20218.17698.20728.10128.1012
08/18/20218.06358.10127.98778.0105
08/19/20218.00298.13917.99548.1315
08/22/20218.15428.22998.13158.1694
08/23/20218.20728.27528.14668.2525
08/24/20218.24498.3138.16948.2525
08/25/20218.27528.29038.1248.1996
08/26/20218.19968.41148.13918.3961
08/30/20218.47198.56278.36618.3961
08/31/20218.39618.61568.37368.608
09/01/20218.62328.66118.54768.5552
09/02/20218.57028.5938.42648.4416
09/05/20218.44938.54768.44938.4795
09/06/20218.47958.53998.35848.4341
09/07/20218.41148.45688.26018.3811
09/08/20218.39618.50228.3138.4643
09/09/20218.48718.53238.32818.3811
09/12/20218.34338.42648.32068.3433
09/13/20218.35098.38118.25258.3358
09/14/20218.32068.41148.20728.2678
09/15/20218.33588.38878.10888.1619
09/16/20218.16948.19967.98777.9877
09/19/20217.91978.02577.88957.9197
09/20/20217.92747.99547.85927.9274
09/21/20217.94998.01817.84417.9499
09/22/20217.96528.06357.94258.0332
09/23/20218.01058.02577.80627.8214
09/26/20217.84417.88197.76087.8365
09/27/20217.81387.85927.71557.7306
09/28/20217.74587.85927.73067.776
09/29/20217.81387.88197.67777.8819
09/30/20217.85168.02577.79127.8062
10/03/20217.80627.86677.76847.829
10/04/20217.81387.8977.76847.8214
10/05/20217.79127.84417.70037.7987
10/06/20217.8297.88197.79127.8214
10/07/20218.01818.04837.91217.9348
10/10/20217.94258.01057.92747.9726
10/11/20217.91978.03327.91977.9652
10/12/20217.97267.99547.85927.9197
10/13/20218.00298.13157.94258.0558
10/14/20218.07868.11647.94258.0861
10/17/20218.20728.60058.16948.4795
10/18/20218.49468.54768.35848.419
10/19/20218.44168.61568.4198.5022
10/20/20218.51738.60058.41148.4114
10/21/20218.47198.85778.44168.8123
10/24/20218.81239.01668.69898.8274
10/25/20218.85778.91078.80488.8577
10/26/20218.87288.88798.72148.8577
10/27/20218.85778.89558.8358.8955
10/31/20218.91078.97118.87288.9409
11/01/20218.94858.97878.66868.7139
11/02/20218.68368.87288.50978.8427
11/03/20218.92578.96358.70648.8197
11/04/20218.82748.88798.75178.7746
11/07/20218.79728.82748.72918.7897
11/08/20218.79728.84278.76698.8048
11/09/20218.80488.84278.72148.7972
11/10/20218.81978.86528.73668.7669
11/11/20218.80488.80488.65348.7291
11/14/20218.78198.93338.75178.9107
11/15/20218.93339.0778.82748.8804
11/16/20218.90319.08478.87289.024
11/17/20219.04689.29648.91819.1905
11/18/20219.45529.69729.45529.6822
11/21/20219.72759.93199.63689.8486
11/22/20219.863910.02259.64449.7427
11/23/20219.788110.03029.72759.9545
11/24/20219.977110.07569.80329.8864
11/25/20219.84869.84869.59149.6972
11/28/20219.69729.93199.61419.8864
11/29/20219.886410.09059.79569.9392
11/30/202110.128410.476410.01510.4764
12/01/202110.48410.657910.226810.2571
12/02/202110.362910.499210.272210.4992
12/05/202110.582410.839510.491610.8168
12/06/202110.83211.308510.650410.7942
12/07/202110.862210.968110.733710.7639
12/08/202110.786510.983310.741110.7411
12/09/202110.771410.907610.612510.7562
12/12/202110.801711.263110.801711.195
12/13/202111.429511.550611.263111.3992
12/14/202111.452211.54310.968111.0437
12/15/202111.12711.338810.884911.316
12/16/202111.505111.868310.211710.7109
12/19/202110.287410.86229.682210.3024
12/20/202110.779110.81689.27379.3417
12/21/20219.33439.55358.87289.1527
12/22/20219.26629.40998.80488.9333
12/23/20219.139.34938.97879.3417
12/26/20219.45529.60669.27379.3493
12/27/20219.40239.45529.00149.1224
12/28/20219.1459.39478.69899.3267
12/29/20219.34939.62929.24349.2434
12/30/20219.22079.75799.19819.7427