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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 54.2094
CLOSE 54.1848

Low

LOW 39.191

High

HIGH 65.6716
DATEOPENHIGHLOWCLOSE
01/01/202440.173341.436440.173341.4364
01/02/202441.436441.45439.41939.5418
01/03/202439.559339.734739.19139.6645
01/04/202439.734740.541739.734740.3137
01/07/202440.471541.68240.296241.5768
01/08/202441.594341.945240.699640.7523
01/09/202440.752341.734740.541741.5768
01/10/202441.980342.524141.594341.8925
01/11/202441.892542.629340.945342.2259
01/14/202442.243443.629342.050443.4188
01/15/202443.418843.576742.822343.296
01/16/202443.138144.646842.980244.2082
01/17/202444.515345.655544.25244.3836
01/18/202444.383644.515343.173243.4363
01/21/202443.418843.857342.892443.2433
01/22/202443.681944.120442.594342.7522
01/23/202442.787343.664442.331143.5064
01/24/202443.664444.690643.664444.3836
01/25/202444.427545.129344.25244.9538
01/28/202445.4847.322145.304646.9273
01/29/202446.971347.892246.269547.1905
01/30/202447.190548.813346.225648.8133
01/31/202448.24348.988647.892248.1553
02/01/202448.374648.944847.892248.1553
02/04/202448.24349.602648.24349.1641
02/05/202449.339549.602648.681649.2956
02/06/202449.51550.216648.988649.0764
02/07/202449.427349.997348.725549.2518
02/08/202449.778149.821948.85749.515
02/11/202449.778153.15549.734252.585
02/12/202452.716553.505951.137651.4885
02/13/202451.488551.751650.216651.1376
02/14/202451.31352.891951.269351.5762
02/15/202451.751653.637551.31352.8481
02/18/202453.505955.084852.365652.541
02/19/202452.628854.207652.453453.6814
02/20/202453.81354.207652.848153.8568
02/21/202454.032354.514653.286653.7253
02/22/202453.856856.356753.549955.2164
02/25/202455.347956.532154.119955.2603
02/26/202455.04155.172553.19953.769
02/27/202453.681454.339352.277952.4973
02/28/202452.497355.523452.497354.7339
02/29/202455.260355.742753.944554.383
03/03/202454.38354.38352.58552.7604
03/04/202452.760452.891951.400852.0148
03/05/202452.190252.365651.006151.313
03/06/202451.31353.330551.31353.3305
03/07/202453.330554.646353.023554.5585
03/10/202453.067453.286650.435951.7516
03/11/202452.102552.277949.646550.2166
03/12/202450.260550.523649.076449.1202
03/13/202449.207950.216649.207949.2518
03/14/202449.427350.918449.427350.5675
03/17/202450.786851.400849.295649.2956
03/18/202449.295650.304448.944849.5588
03/19/202449.734250.962249.734250.4798
03/20/202451.093851.31349.734250.6553
03/21/202450.655351.400850.172850.3044
03/24/202450.348252.321850.12950.8745
03/25/202450.874551.093849.339549.7781
03/26/202449.821950.830649.120250.1728
03/27/202450.260551.181550.216650.8745
03/28/202451.006151.795550.348251.2254
03/31/202451.31352.58549.558850.2605
04/01/202450.260551.006149.51549.9096
04/02/202449.909650.392148.813348.8133
04/03/202448.944850.348248.900949.7781
04/04/202450.479853.330550.392152.7604
04/07/202452.891954.339352.891954.2954
04/08/202454.38354.909453.374454.6024
04/14/202454.42754.514653.023553.9884
04/15/202453.856854.690152.979654.2076
04/16/202454.38359.295154.38355.3041
04/17/202455.698856.312854.42755.7865
04/18/202455.479555.61154.207655.4795
04/21/202455.61156.795355.04155.3041
04/23/202455.435657.453155.084855.655
04/24/202455.65557.409355.391957.3654
04/25/202457.540858.549656.926858.5056
04/28/202459.075959.821458.505659.8214
04/29/202459.821460.084558.549659.6899
05/01/202461.738761.738759.131960.0465
05/02/202460.046560.13858.811859.3606
05/05/202459.45260.869758.44660.0465
05/06/202460.13860.82458.94960.4581
05/07/202460.641161.647259.909460.138
05/08/202460.13860.595459.177760.5039
05/09/202460.503961.464360.13860.5954
05/12/202460.595460.82459.086159.2234
05/13/202459.223459.680758.171558.949
05/14/202458.94960.13858.903259.4977
05/15/202459.680760.961258.811860.9612
05/16/202461.052762.058860.503961.9216
05/19/202462.150264.116761.601463.9338
05/20/202464.025365.625963.202163.7051
05/21/202463.750964.665563.476463.6595
05/22/202463.659565.488762.973463.0649
05/23/202463.202164.116762.561863.1106
05/26/202463.293564.025361.921663.1106
05/27/202463.110663.750961.098461.6929
05/28/202458.994759.772257.714357.7143
05/29/202458.034358.26356.022156.4337
05/30/202456.662457.942855.244655.2904
06/02/202455.473356.342355.153255.9307
06/03/202456.067857.165455.336155.3361
06/04/202455.336155.381953.049553.2324
06/05/202453.278253.506951.586151.5861
06/06/202451.723353.506951.677553.2782
06/09/202453.278253.735552.363652.3636
06/10/202452.363654.375851.95253.6898
06/11/202453.598355.427553.278255.3361
06/12/202455.336157.485655.336157.074
06/13/202457.531359.040557.531358.263
06/19/202458.537459.406357.531358.6746
06/20/202458.720359.269158.034358.1258
06/23/202458.125859.817957.394159.5435
06/24/202459.680760.412458.94959.635
06/25/202459.63560.092358.400258.7203
06/26/202458.720360.82458.308760.824
06/27/202460.915562.653360.183862.0588
06/30/202462.470463.156358.994759.3606
07/01/202459.360660.366758.76659.8636
07/02/202460.183860.549659.63560.5496
07/03/202460.549661.235660.092361.1898
07/04/202461.418561.738759.817960.4581
07/07/202460.961261.006959.497759.5893
07/08/202459.589359.909458.125858.8576
07/09/202458.994759.817958.628959.2691
07/10/202459.406360.275259.406359.9094
07/11/202460.366760.549659.45260.0465
07/15/202460.13861.006960.092360.9612
07/16/202461.189861.464360.229460.4124
07/17/202461.189862.378961.144261.5557
07/18/202461.738762.058859.955161.6929
07/21/202462.01363.064960.82461.8759
07/22/202461.921662.378961.006962.013
07/23/202462.19664.482662.058863.2479
07/24/202463.38565.168663.38564.2997
07/25/202464.07164.985763.430864.6655
07/28/202464.208264.848462.470463.6137
07/29/202463.705165.671663.705165.0771
07/30/202464.939964.939961.784461.7844
07/31/202462.150263.750961.647262.3331
08/01/202461.601461.738760.549661.3271
08/04/202456.936860.366756.708160.3667
08/05/202460.503962.333159.863660.0923
08/06/202460.366761.647259.360661.5557
08/07/202461.281361.464359.909459.9551
08/08/202460.092360.458158.171558.1715
08/11/202458.44658.44656.570956.5709
08/12/202456.250856.936855.381956.2508
08/13/202456.525257.485656.250856.2508
08/14/202456.387959.360655.70259.3148
08/15/202459.314860.275258.903259.7264
08/18/202460.000960.092357.485658.9947
08/19/202459.086159.406357.668557.6685
08/20/202457.668557.988656.753956.7539
08/21/202457.302657.805756.296556.5252
08/22/202456.525256.936854.878854.8788
08/25/202455.930756.296553.918454.0557
08/26/202452.500754.604451.494654.4215
08/27/202454.512954.970353.918454.33
08/28/202454.3355.153254.147155.016
09/01/202455.01656.616654.878856.6166
09/02/202456.616656.89155.19955.2904
09/03/202454.695854.787453.644154.7874
09/04/202455.153255.656254.055754.1928
09/05/202454.192854.421553.049553.0953
09/08/202453.186753.598352.409253.1867
09/09/202453.232453.781252.272152.4092
09/10/202452.272152.592250.5850.6714
09/11/202450.945851.448949.71150.6257
09/12/202450.625752.089150.625751.7233
09/15/202451.997652.363651.311751.3117
09/16/202451.540453.095351.311752.5465
09/17/202452.546553.735552.180653.5069
09/18/202454.009954.147152.729453.5525
09/19/202454.192854.650253.049553.0495
09/22/202453.278254.558753.232453.8727
09/23/202453.918454.878853.872754.1471
09/24/202454.147154.3352.820852.958
09/25/202453.140954.375852.820853.0495
09/26/202453.049555.19952.592255.1532
09/29/202455.153255.884953.918454.1928
09/30/202454.192854.604452.043453.2782
10/01/202453.232453.278249.985551.3574
10/02/202451.357451.76949.619649.6654
10/03/202449.985551.540449.390951.4946
10/06/202451.76953.095351.403251.952
10/07/202451.95252.317850.534251.6775
10/08/202451.677552.683750.397152.5922
10/09/202452.912452.95849.390949.6654
10/10/202450.214150.214148.842149.0251
10/13/202449.025149.116547.744648.2476
10/14/202448.430549.802548.110449.7568
10/15/202449.756851.037249.070850.8543
10/16/202450.762951.403249.71149.9397
10/17/202449.985550.351349.162249.208
10/20/202449.20849.482448.476348.5677
10/21/202448.659250.122648.659249.6654
10/22/202449.665450.442848.887948.9793
10/23/202449.025150.625749.025150.1226
10/24/202451.311751.997650.214151.1288
10/27/202451.220252.226350.900152.1349
10/29/202452.180652.500751.540452.1349
10/30/202452.226352.546550.534250.5342
10/31/202450.625751.814750.534251.083
11/03/202450.900151.311749.802550.6257
11/04/202449.390951.037248.018950.9458
11/05/202451.128852.272150.5851.0372
11/06/202451.037251.723350.351351.1745
11/07/202451.220253.140951.220252.8208
11/10/202453.186754.009952.95854.0099
11/11/202454.009954.192852.729452.958
11/12/202452.95853.918451.95253.5069
11/13/202453.552553.964152.043452.8208
11/14/202452.866654.101352.820853.2324
11/17/202453.506954.604453.415454.1471
11/18/202454.421554.558752.912454.4215
11/19/202454.604454.970352.546552.5465
11/20/202452.95854.558752.546554.4215
11/21/202454.421555.381953.461154.8788
11/24/202455.107556.250854.970355.5191
11/25/202455.747756.113654.878855.199
11/26/202455.747756.022154.3354.6958
11/27/202454.558756.708153.918456.7081
11/28/202456.89157.759955.793557.1654
12/01/202457.07457.805756.479457.3026
12/02/202457.348358.125856.982557.1197
12/03/202457.119757.485656.708156.7081
12/04/202457.028257.485656.753957.3026
12/05/202457.668558.857656.89158.4916
12/08/202458.811859.269158.125858.6289
12/09/202458.537460.82457.759958.0801
12/10/202458.080159.360657.714357.9886
12/11/202458.125858.44656.89157.1654
12/12/202457.07457.07455.70256.891
12/15/202457.07457.988656.433756.6624
12/16/202456.662457.119755.336156.7995
12/17/202456.89156.982555.381955.7935
12/18/202455.519155.519153.918454.2842
12/19/202454.284254.970353.735554.6044
12/22/202454.558754.787453.461153.6441
12/23/202453.644154.101353.140953.5069
12/24/202454.375854.558753.781253.7812
12/25/202453.918455.839253.918454.8788
12/26/202455.153256.982555.107556.6166
12/29/202456.936857.622756.570957.2569
12/30/202457.256957.256953.872753.8727