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
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 14.0848
CLOSE 14.095
Low
LOW 9.6292
High
HIGH 30.6183
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 10.4387 | 10.605 | 9.909 | 10.0528 |
| 01/03/2022 | 10.0983 | 10.3555 | 9.9771 | 10.1739 |
| 01/04/2022 | 10.1965 | 10.9681 | 10.1058 | 10.8545 |
| 01/05/2022 | 10.7942 | 11.195 | 10.6807 | 10.9983 |
| 01/06/2022 | 11.1495 | 11.2933 | 10.5975 | 10.9 |
| 01/09/2022 | 10.9983 | 11.142 | 10.9152 | 10.9152 |
| 01/10/2022 | 10.9604 | 11.0135 | 10.5369 | 10.5445 |
| 01/11/2022 | 10.6504 | 10.8849 | 10.5521 | 10.8698 |
| 01/12/2022 | 10.8092 | 10.8698 | 10.5747 | 10.605 |
| 01/13/2022 | 10.605 | 10.8017 | 10.4764 | 10.8017 |
| 01/16/2022 | 10.8244 | 11.0286 | 10.7942 | 10.9529 |
| 01/17/2022 | 10.9604 | 10.9757 | 10.4158 | 10.4158 |
| 01/18/2022 | 10.4008 | 10.7411 | 10.1284 | 10.726 |
| 01/19/2022 | 10.7337 | 10.7562 | 10.2722 | 10.4613 |
| 01/20/2022 | 10.3175 | 10.5445 | 10.242 | 10.5142 |
| 01/23/2022 | 10.4916 | 10.5218 | 9.9697 | 10.0452 |
| 01/24/2022 | 10.0452 | 10.1133 | 9.8108 | 10.068 |
| 01/25/2022 | 10.068 | 10.0756 | 9.9319 | 9.9847 |
| 01/26/2022 | 9.8409 | 9.9922 | 9.7805 | 9.9922 |
| 01/27/2022 | 10.0302 | 10.4764 | 10.0225 | 10.2041 |
| 01/30/2022 | 10.2571 | 11.1875 | 10.242 | 11.1648 |
| 01/31/2022 | 11.1572 | 11.1572 | 10.8471 | 10.9227 |
| 02/01/2022 | 10.9983 | 11.2555 | 10.6807 | 10.6807 |
| 02/02/2022 | 10.6807 | 10.9152 | 10.4688 | 10.5596 |
| 02/03/2022 | 10.5824 | 10.6655 | 10.3629 | 10.5899 |
| 02/06/2022 | 10.5899 | 10.8092 | 10.3857 | 10.7411 |
| 02/07/2022 | 10.7411 | 10.8092 | 10.4461 | 10.4688 |
| 02/08/2022 | 10.5294 | 11.0362 | 10.4688 | 10.9681 |
| 02/09/2022 | 10.9757 | 11.3992 | 10.9378 | 11.1118 |
| 02/10/2022 | 11.0815 | 11.3009 | 10.8924 | 11.0286 |
| 02/13/2022 | 10.9454 | 11.0286 | 10.5521 | 10.6655 |
| 02/14/2022 | 10.6807 | 10.8698 | 10.5899 | 10.7639 |
| 02/15/2022 | 10.7942 | 10.9908 | 10.726 | 10.7337 |
| 02/16/2022 | 10.8168 | 10.8545 | 10.4688 | 10.5067 |
| 02/17/2022 | 10.6579 | 10.9983 | 10.5142 | 10.9983 |
| 02/20/2022 | 11.0059 | 11.0892 | 10.7562 | 10.7562 |
| 02/21/2022 | 10.5824 | 10.9 | 10.3629 | 10.6353 |
| 02/22/2022 | 10.7033 | 10.8924 | 10.6731 | 10.6959 |
| 02/23/2022 | 9.9469 | 10.2343 | 9.6292 | 9.6292 |
| 02/24/2022 | 10.0225 | 10.2117 | 9.7351 | 10.1814 |
| 02/27/2022 | 10.0905 | 10.2722 | 9.6822 | 10.015 |
| 02/28/2022 | 10.1739 | 10.2268 | 9.667 | 10.068 |
| 03/01/2022 | 10.1284 | 10.2874 | 9.9771 | 10.1437 |
| 03/02/2022 | 10.2041 | 10.4916 | 10.2041 | 10.484 |
| 03/03/2022 | 10.4461 | 10.6807 | 10.378 | 10.5067 |
| 03/06/2022 | 10.5142 | 10.7184 | 10.2343 | 10.5142 |
| 03/07/2022 | 10.5142 | 10.6277 | 10.4916 | 10.4992 |
| 03/08/2022 | 10.5596 | 10.7337 | 10.5067 | 10.6655 |
| 03/09/2022 | 10.726 | 10.8092 | 10.4992 | 10.5294 |
| 03/10/2022 | 10.5294 | 10.6655 | 10.484 | 10.6353 |
| 03/13/2022 | 10.6655 | 11.0135 | 10.6504 | 10.9757 |
| 03/14/2022 | 11.0437 | 11.074 | 10.7411 | 10.8471 |
| 03/15/2022 | 10.8849 | 10.9303 | 10.6731 | 10.7033 |
| 03/16/2022 | 10.7487 | 10.8244 | 10.6959 | 10.7033 |
| 03/17/2022 | 10.7033 | 10.9076 | 10.7033 | 10.7562 |
| 03/20/2022 | 10.8395 | 11.0135 | 10.8017 | 10.9681 |
| 03/21/2022 | 11.0059 | 11.6034 | 10.9681 | 11.5203 |
| 03/22/2022 | 11.6186 | 11.6791 | 11.2631 | 11.4749 |
| 03/23/2022 | 11.4825 | 11.6111 | 11.4219 | 11.4219 |
| 03/24/2022 | 11.437 | 11.4825 | 11.2479 | 11.2857 |
| 03/27/2022 | 11.3388 | 11.7169 | 11.3312 | 11.4447 |
| 03/28/2022 | 11.4749 | 11.6034 | 11.4522 | 11.5657 |
| 03/29/2022 | 11.6866 | 12.2919 | 11.5808 | 12.0348 |
| 03/30/2022 | 12.254 | 12.6171 | 12.1785 | 12.2919 |
| 03/31/2022 | 12.4506 | 12.4961 | 12.2162 | 12.4204 |
| 04/03/2022 | 12.4809 | 12.6625 | 12.3523 | 12.5339 |
| 04/04/2022 | 12.5489 | 12.844 | 12.4431 | 12.6398 |
| 04/05/2022 | 12.6625 | 12.7306 | 12.4128 | 12.5565 |
| 04/06/2022 | 12.6171 | 12.7608 | 12.3674 | 12.7003 |
| 04/07/2022 | 12.8591 | 13.0105 | 12.7456 | 13.0105 |
| 04/10/2022 | 13.1652 | 13.1652 | 12.7087 | 12.8147 |
| 04/11/2022 | 12.8147 | 12.8229 | 12.6354 | 12.7495 |
| 04/12/2022 | 12.7658 | 12.9696 | 12.399 | 12.5621 |
| 04/13/2022 | 12.5864 | 12.6681 | 12.456 | 12.5131 |
| 04/14/2022 | 12.5539 | 12.5621 | 12.456 | 12.5295 |
| 04/17/2022 | 12.5621 | 12.6517 | 12.4072 | 12.456 |
| 04/18/2022 | 12.4887 | 12.9044 | 12.4723 | 12.8229 |
| 04/19/2022 | 12.9615 | 13.0756 | 12.6354 | 12.7169 |
| 04/20/2022 | 12.725 | 12.8555 | 12.1056 | 12.4153 |
| 04/21/2022 | 12.3664 | 12.5621 | 12.1056 | 12.2359 |
| 04/24/2022 | 12.1463 | 12.2115 | 11.9099 | 12.1056 |
| 04/25/2022 | 12.1545 | 12.4641 | 11.8364 | 11.9262 |
| 04/26/2022 | 11.9017 | 11.9833 | 11.7224 | 11.9099 |
| 04/27/2022 | 11.9914 | 12.1218 | 11.9099 | 11.9914 |
| 04/28/2022 | 11.3311 | 11.5756 | 11.168 | 11.4859 |
| 05/04/2022 | 11.4941 | 11.6653 | 11.2904 | 11.5593 |
| 05/05/2022 | 11.5593 | 11.5593 | 11.3392 | 11.437 |
| 05/08/2022 | 11.437 | 11.4859 | 11.2577 | 11.38 |
| 05/09/2022 | 11.4127 | 11.7142 | 11.3392 | 11.6491 |
| 05/10/2022 | 11.6979 | 11.7387 | 11.3474 | 11.5756 |
| 05/11/2022 | 11.3963 | 11.4045 | 11.1925 | 11.3474 |
| 05/12/2022 | 11.3556 | 11.5105 | 11.3311 | 11.38 |
| 05/15/2022 | 11.3311 | 11.4451 | 11.2497 | 11.3392 |
| 05/16/2022 | 11.3963 | 11.6164 | 11.3637 | 11.5186 |
| 05/17/2022 | 11.6082 | 11.6328 | 11.3637 | 11.4534 |
| 05/19/2022 | 11.4779 | 11.6735 | 11.4209 | 11.5838 |
| 05/22/2022 | 11.6571 | 11.7957 | 11.0865 | 11.4209 |
| 05/23/2022 | 11.4209 | 11.4288 | 11.1274 | 11.3392 |
| 05/24/2022 | 11.3311 | 11.4288 | 11.2659 | 11.3474 |
| 05/25/2022 | 11.3474 | 11.4615 | 11.3228 | 11.3556 |
| 05/26/2022 | 11.437 | 11.5756 | 11.3474 | 11.437 |
| 05/29/2022 | 11.5105 | 11.8364 | 11.4615 | 11.7551 |
| 05/30/2022 | 11.9914 | 12.0729 | 11.7632 | 12.0647 |
| 05/31/2022 | 12.3582 | 12.4153 | 12.0729 | 12.1299 |
| 06/01/2022 | 12.1952 | 12.2115 | 11.9587 | 12.1463 |
| 06/02/2022 | 12.1463 | 12.2522 | 11.9344 | 12.1056 |
| 06/05/2022 | 12.1789 | 12.293 | 12.1463 | 12.1626 |
| 06/06/2022 | 12.1707 | 12.1952 | 12.0567 | 12.1299 |
| 06/07/2022 | 12.1463 | 12.2278 | 11.5268 | 11.7713 |
| 06/08/2022 | 11.7713 | 11.861 | 11.4779 | 11.812 |
| 06/09/2022 | 11.7713 | 11.804 | 11.4941 | 11.5349 |
| 06/12/2022 | 11.437 | 11.4779 | 11.2659 | 11.4209 |
| 06/13/2022 | 11.5349 | 11.5511 | 11.2985 | 11.38 |
| 06/14/2022 | 11.4127 | 11.5349 | 11.3474 | 11.5349 |
| 06/15/2022 | 11.6491 | 11.7142 | 11.2904 | 11.3474 |
| 06/16/2022 | 11.4697 | 11.4859 | 11.3066 | 11.3311 |
| 06/19/2022 | 11.4045 | 11.4941 | 11.2332 | 11.3311 |
| 06/20/2022 | 11.5431 | 11.5674 | 11.3882 | 11.4288 |
| 06/21/2022 | 11.3882 | 11.5431 | 11.3392 | 11.5186 |
| 06/22/2022 | 11.5186 | 11.861 | 11.4534 | 11.6979 |
| 06/23/2022 | 11.861 | 11.8936 | 11.6328 | 11.7224 |
| 06/26/2022 | 11.5349 | 11.6816 | 11.2985 | 11.6001 |
| 06/27/2022 | 11.6328 | 11.7468 | 11.3474 | 11.4859 |
| 06/28/2022 | 11.4859 | 11.4941 | 11.062 | 11.16 |
| 06/29/2022 | 11.1028 | 11.1028 | 10.7604 | 11.0865 |
| 06/30/2022 | 11.0865 | 11.1925 | 11.0214 | 11.1192 |
| 07/03/2022 | 11.168 | 11.2251 | 10.8257 | 10.9234 |
| 07/04/2022 | 10.9316 | 10.9969 | 10.5077 | 10.5403 |
| 07/05/2022 | 10.6382 | 10.6952 | 10.5159 | 10.6626 |
| 07/06/2022 | 10.6789 | 10.8338 | 10.6789 | 10.7034 |
| 07/07/2022 | 10.7115 | 10.8501 | 10.7115 | 10.8094 |
| 07/12/2022 | 10.8094 | 10.8909 | 10.5811 | 10.6789 |
| 07/13/2022 | 10.6789 | 10.7687 | 10.6138 | 10.6626 |
| 07/17/2022 | 10.7523 | 11.0457 | 10.7523 | 10.8827 |
| 07/18/2022 | 10.8992 | 11.005 | 10.8501 | 10.9561 |
| 07/19/2022 | 11.0132 | 11.0703 | 10.8664 | 10.9806 |
| 07/20/2022 | 11.005 | 11.0132 | 10.8992 | 10.9072 |
| 07/21/2022 | 10.9234 | 11.2088 | 10.8992 | 11.1192 |
| 07/24/2022 | 11.2088 | 11.4209 | 11.0784 | 11.2823 |
| 07/25/2022 | 11.4779 | 12.1789 | 11.4779 | 12.0159 |
| 07/26/2022 | 12.081 | 12.4887 | 12.081 | 12.3908 |
| 07/27/2022 | 12.4887 | 12.5783 | 12.024 | 12.1952 |
| 07/28/2022 | 12.2604 | 12.4804 | 12.1626 | 12.3093 |
| 07/31/2022 | 12.3908 | 12.8392 | 12.3256 | 12.7577 |
| 08/01/2022 | 12.7658 | 12.7984 | 12.3908 | 12.5458 |
| 08/02/2022 | 12.6354 | 12.7169 | 12.4398 | 12.5212 |
| 08/03/2022 | 12.6272 | 12.88 | 12.5539 | 12.6109 |
| 08/04/2022 | 12.6354 | 12.725 | 12.4316 | 12.5295 |
| 08/07/2022 | 12.5376 | 12.7169 | 12.456 | 12.5212 |
| 08/08/2022 | 12.5539 | 13.0023 | 12.3175 | 12.9532 |
| 08/09/2022 | 12.7577 | 12.7658 | 12.3582 | 12.4641 |
| 08/10/2022 | 12.5131 | 12.5864 | 12.2033 | 12.3093 |
| 08/11/2022 | 12.3093 | 12.3338 | 12.0729 | 12.2278 |
| 08/14/2022 | 12.2685 | 12.3012 | 12.1381 | 12.2604 |
| 08/15/2022 | 12.3338 | 12.3908 | 11.9424 | 12.1952 |
| 08/16/2022 | 12.2849 | 12.3582 | 12.1952 | 12.2359 |
| 08/17/2022 | 12.2849 | 12.3908 | 11.9344 | 12.2604 |
| 08/18/2022 | 12.2604 | 12.8229 | 12.2033 | 12.6762 |
| 08/21/2022 | 12.7984 | 13.3853 | 12.7984 | 13.312 |
| 08/22/2022 | 13.4017 | 13.8907 | 13.3364 | 13.6054 |
| 08/23/2022 | 13.6136 | 14.013 | 13.5158 | 13.6952 |
| 08/24/2022 | 13.8581 | 14.0048 | 13.687 | 13.7603 |
| 08/25/2022 | 13.9071 | 14.2902 | 13.7195 | 14.0212 |
| 08/28/2022 | 14.0539 | 14.2169 | 13.5648 | 14.013 |
| 08/30/2022 | 14.013 | 14.0783 | 13.6544 | 13.9723 |
| 08/31/2022 | 14.2088 | 14.3392 | 13.4588 | 13.7603 |
| 09/01/2022 | 13.7685 | 14.5593 | 13.7276 | 13.8337 |
| 09/04/2022 | 13.9397 | 14.437 | 13.8011 | 14.1761 |
| 09/05/2022 | 14.2984 | 14.3799 | 13.7848 | 13.9886 |
| 09/06/2022 | 13.9886 | 14.013 | 13.6217 | 13.8011 |
| 09/07/2022 | 13.8581 | 14.1516 | 13.7522 | 13.8093 |
| 09/08/2022 | 13.8989 | 14.3473 | 13.8257 | 14.2005 |
| 09/11/2022 | 14.4533 | 15.1624 | 14.2658 | 15.1624 |
| 09/12/2022 | 15.2032 | 15.3825 | 14.2169 | 14.2169 |
| 09/13/2022 | 13.6952 | 14.5511 | 13.6788 | 14.3473 |
| 09/14/2022 | 14.4288 | 14.9749 | 14.2658 | 14.331 |
| 09/15/2022 | 14.3881 | 14.7548 | 14.2251 | 14.7548 |
| 09/18/2022 | 14.9342 | 15.0239 | 14.2984 | 14.4288 |
| 09/19/2022 | 14.4288 | 14.763 | 14.0619 | 14.6652 |
| 09/20/2022 | 14.6733 | 14.9587 | 14.4777 | 14.8852 |
| 09/21/2022 | 15.1624 | 15.3418 | 14.8364 | 14.8528 |
| 09/22/2022 | 14.9178 | 15.1136 | 14.6163 | 14.6163 |
| 09/25/2022 | 14.657 | 15.2032 | 14.6163 | 14.9669 |
| 09/26/2022 | 15.2359 | 15.2683 | 14.6163 | 14.657 |
| 09/27/2022 | 14.7387 | 14.7548 | 14.0783 | 14.4613 |
| 09/28/2022 | 14.5919 | 14.5919 | 13.5158 | 13.9642 |
| 09/29/2022 | 14.0212 | 14.2739 | 13.8989 | 14.1435 |
| 10/02/2022 | 14.2902 | 14.763 | 14.2495 | 14.7387 |
| 10/03/2022 | 14.7548 | 16.1896 | 14.5836 | 15.9777 |
| 10/04/2022 | 15.9695 | 16.0592 | 15.4152 | 15.8554 |
| 10/05/2022 | 16.0836 | 16.1488 | 15.6923 | 16.0428 |
| 10/06/2022 | 16.0592 | 16.4667 | 15.7739 | 15.7983 |
| 10/09/2022 | 15.9288 | 16.0428 | 15.7249 | 15.8146 |
| 10/10/2022 | 15.8961 | 15.9451 | 15.3011 | 15.3255 |
| 10/11/2022 | 15.3744 | 15.456 | 14.9749 | 15.081 |
| 10/12/2022 | 15.1869 | 15.2114 | 14.9749 | 14.9832 |
| 10/13/2022 | 15.2441 | 15.35 | 15.1136 | 15.1461 |
| 10/16/2022 | 15.2277 | 15.7249 | 15.1218 | 15.5782 |
| 10/17/2022 | 15.6597 | 15.8799 | 15.5129 | 15.7576 |
| 10/18/2022 | 15.8146 | 15.8228 | 15.4804 | 15.5049 |
| 10/19/2022 | 15.5293 | 15.57 | 15.2521 | 15.3255 |
| 10/20/2022 | 15.3255 | 15.7819 | 15.2847 | 15.7331 |
| 10/23/2022 | 16.0592 | 16.2222 | 15.8472 | 16.0184 |
| 10/24/2022 | 16.0836 | 16.1 | 15.6108 | 15.9369 |
| 10/25/2022 | 16.0184 | 16.1082 | 15.8228 | 15.8799 |
| 10/26/2022 | 15.8799 | 16.0103 | 15.7739 | 15.9451 |
| 10/27/2022 | 15.9695 | 16.32 | 15.8635 | 16.3036 |
| 10/30/2022 | 16.7113 | 17.0864 | 16.5809 | 16.7113 |
| 10/31/2022 | 16.8255 | 17.608 | 16.6461 | 17.2004 |
| 11/01/2022 | 17.2004 | 18.5048 | 17.1189 | 17.7058 |
| 11/02/2022 | 17.7222 | 18.0483 | 17.3797 | 17.8852 |
| 11/03/2022 | 17.9015 | 18.3253 | 17.5266 | 18.2439 |
| 11/06/2022 | 18.3743 | 18.3906 | 17.9667 | 18.0971 |
| 11/07/2022 | 18.1134 | 18.2113 | 17.608 | 17.7385 |
| 11/08/2022 | 17.7385 | 18.3579 | 17.6732 | 17.7712 |
| 11/09/2022 | 17.7712 | 19.2384 | 17.6895 | 19.222 |
| 11/10/2022 | 19.2547 | 20.8362 | 19.1732 | 19.9557 |
| 11/13/2022 | 20.6405 | 21.4884 | 20.1351 | 21.0971 |
| 11/14/2022 | 21.4395 | 22.9067 | 21.423 | 22.3524 |
| 11/15/2022 | 22.5643 | 22.6785 | 20.8688 | 21.0481 |
| 11/16/2022 | 21.0481 | 21.3904 | 19.5971 | 20.5916 |
| 11/17/2022 | 20.5916 | 21.0971 | 20.1514 | 20.3633 |
| 11/20/2022 | 21.1296 | 21.4557 | 20.5916 | 21.3579 |
| 11/21/2022 | 21.798 | 22.6621 | 21.5045 | 22.4666 |
| 11/22/2022 | 22.5806 | 22.8089 | 21.8469 | 22.0263 |
| 11/23/2022 | 22.2057 | 22.3851 | 21.684 | 21.8796 |
| 11/24/2022 | 21.8959 | 22.4502 | 21.5536 | 22.3361 |
| 11/27/2022 | 22.923 | 23.298 | 22.4992 | 22.5317 |
| 11/28/2022 | 22.6948 | 23.2328 | 21.9285 | 22.6948 |
| 11/29/2022 | 22.6948 | 23.8686 | 22.5643 | 23.4937 |
| 11/30/2022 | 23.8523 | 25.3197 | 23.5263 | 24.7817 |
| 12/01/2022 | 24.8468 | 25.0588 | 23.6078 | 24.0969 |
| 12/04/2022 | 24.2763 | 24.5045 | 23.3796 | 23.5263 |
| 12/05/2022 | 23.6404 | 24.6186 | 23.135 | 24.2437 |
| 12/06/2022 | 24.4067 | 24.5209 | 23.2002 | 23.5263 |
| 12/07/2022 | 23.4937 | 23.6567 | 22.4176 | 23.4773 |
| 12/08/2022 | 23.6404 | 24.4067 | 23.5915 | 24.4067 |
| 12/11/2022 | 24.8632 | 25.4664 | 24.7491 | 24.9285 |
| 12/12/2022 | 25.0262 | 25.3686 | 24.6349 | 24.9936 |
| 12/13/2022 | 25.1404 | 25.1404 | 23.1675 | 23.5915 |
| 12/14/2022 | 24.0481 | 24.3251 | 23.2165 | 23.8361 |
| 12/15/2022 | 23.8197 | 23.9338 | 23.2491 | 23.5589 |
| 12/18/2022 | 23.7219 | 24.8795 | 23.6404 | 24.8795 |
| 12/19/2022 | 24.961 | 25.0426 | 24.2437 | 24.4393 |
| 12/20/2022 | 24.7491 | 26.298 | 24.7491 | 25.6784 |
| 12/21/2022 | 25.8415 | 27.1946 | 25.6294 | 26.8848 |
| 12/22/2022 | 26.9011 | 27.4065 | 26.4446 | 26.9011 |
| 12/25/2022 | 27.3739 | 29.3304 | 27.2436 | 28.5477 |
| 12/26/2022 | 28.8413 | 30.6183 | 27.4391 | 29.6565 |
| 12/27/2022 | 29.6565 | 30.5206 | 28.7271 | 29.2815 |
| 12/28/2022 | 29.2815 | 29.8033 | 28.7923 | 29.363 |
| 12/29/2022 | 29.7542 | 30.2271 | 29.363 | 29.3957 |