ESEN
ESENBOĞA ELEKTRİK ÜRETİM A.Ş. (ESEN)
2.450
₺
-0.100 (%-3.92)
ESEN: ESENBOĞA ELEKTRİK ÜRETİM A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for ESENBOĞA ELEKTRİK ÜRETİM A.Ş..
Historical Chart
Loading chart...
Average
OPEN 8.4138
CLOSE 8.4496
Low
LOW 3.3571
High
HIGH 20.3
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 3.4 | 3.6657 | 3.3571 | 3.6657 |
| 01/02/2025 | 3.7 | 3.7914 | 3.5571 | 3.6429 |
| 01/05/2025 | 3.6857 | 3.7771 | 3.6686 | 3.7371 |
| 01/06/2025 | 3.7429 | 3.9829 | 3.7314 | 3.82 |
| 01/07/2025 | 3.8371 | 3.8857 | 3.7514 | 3.7514 |
| 01/08/2025 | 3.7714 | 3.8314 | 3.74 | 3.7714 |
| 01/09/2025 | 3.8 | 3.8486 | 3.7857 | 3.8486 |
| 01/12/2025 | 3.88 | 3.9143 | 3.7829 | 3.8457 |
| 01/13/2025 | 3.8571 | 3.9571 | 3.8457 | 3.9257 |
| 01/14/2025 | 3.94 | 3.9486 | 3.7971 | 3.8343 |
| 01/15/2025 | 3.8429 | 3.94 | 3.7914 | 3.9086 |
| 01/16/2025 | 3.9057 | 3.9686 | 3.8486 | 3.9343 |
| 01/19/2025 | 3.9371 | 3.9829 | 3.8629 | 3.9686 |
| 01/20/2025 | 3.9686 | 4.0029 | 3.9229 | 3.9429 |
| 01/21/2025 | 3.9429 | 4.0114 | 3.9314 | 3.96 |
| 01/22/2025 | 3.9571 | 4.0714 | 3.8771 | 3.9857 |
| 01/23/2025 | 3.9857 | 4.0143 | 3.9429 | 3.9886 |
| 01/26/2025 | 3.9629 | 4.02 | 3.9286 | 3.9486 |
| 01/27/2025 | 3.9771 | 4 | 3.8686 | 3.9371 |
| 01/28/2025 | 3.9429 | 4.1 | 3.9029 | 4.0257 |
| 01/29/2025 | 4.0257 | 4.1114 | 4 | 4.0286 |
| 01/30/2025 | 4.0314 | 4.1371 | 3.9971 | 4.1314 |
| 02/02/2025 | 4.1314 | 4.1886 | 3.9971 | 4.0886 |
| 02/03/2025 | 4.0714 | 4.1829 | 4.0571 | 4.1829 |
| 02/04/2025 | 4.1829 | 4.2143 | 4 | 4.0314 |
| 02/05/2025 | 4.0429 | 4.0857 | 3.9857 | 4.0829 |
| 02/06/2025 | 4.0771 | 4.0771 | 3.9143 | 3.9257 |
| 02/09/2025 | 3.9229 | 4.0257 | 3.8429 | 3.9971 |
| 02/10/2025 | 4.0029 | 4.0171 | 3.8714 | 3.9143 |
| 02/11/2025 | 3.9143 | 4.1571 | 3.8143 | 3.94 |
| 02/12/2025 | 4 | 4 | 3.9 | 3.9514 |
| 02/13/2025 | 3.9514 | 4 | 3.8914 | 3.8914 |
| 02/16/2025 | 3.8914 | 4.1114 | 3.86 | 4.1057 |
| 02/17/2025 | 4.1114 | 4.3571 | 4.1114 | 4.3429 |
| 02/18/2025 | 4.3429 | 4.3943 | 4.2171 | 4.3943 |
| 02/19/2025 | 4.3571 | 4.4257 | 4.2771 | 4.2857 |
| 02/20/2025 | 4.3 | 4.5171 | 4.1971 | 4.4286 |
| 02/23/2025 | 4.4429 | 4.8714 | 4.4429 | 4.8714 |
| 02/24/2025 | 4.9314 | 4.9571 | 4.7286 | 4.8857 |
| 02/25/2025 | 4.8914 | 5.3743 | 4.7286 | 5.3743 |
| 02/26/2025 | 5.4257 | 5.7 | 5.1914 | 5.62 |
| 02/27/2025 | 5.5714 | 5.8543 | 5.06 | 5.06 |
| 03/02/2025 | 4.9286 | 4.9371 | 4.5543 | 4.5543 |
| 03/03/2025 | 4.2429 | 4.5 | 4.1 | 4.34 |
| 03/04/2025 | 4.34 | 4.5 | 4.1429 | 4.2571 |
| 03/05/2025 | 4.1943 | 4.3086 | 4.1029 | 4.2743 |
| 03/06/2025 | 4.2743 | 4.4429 | 4.2571 | 4.3771 |
| 03/09/2025 | 4.4 | 4.4914 | 4.2857 | 4.4114 |
| 03/10/2025 | 4.3143 | 4.4857 | 4.2857 | 4.3943 |
| 03/11/2025 | 4.2857 | 4.52 | 4.1971 | 4.4286 |
| 03/12/2025 | 4.4286 | 4.8714 | 4.4286 | 4.8714 |
| 03/13/2025 | 4.9286 | 5.18 | 4.7857 | 4.9257 |
| 03/16/2025 | 4.9257 | 5.0114 | 4.7143 | 4.8571 |
| 03/17/2025 | 4.86 | 5.2857 | 4.86 | 5.0857 |
| 03/18/2025 | 4.6286 | 4.9286 | 4.6286 | 4.9 |
| 03/19/2025 | 4.9286 | 5.1143 | 4.8714 | 4.9171 |
| 03/20/2025 | 4.9171 | 4.9229 | 4.4257 | 4.6514 |
| 03/23/2025 | 4.66 | 4.8857 | 4.5286 | 4.7143 |
| 03/24/2025 | 4.7857 | 5.1857 | 4.7486 | 5.1857 |
| 03/25/2025 | 5.3371 | 5.5886 | 5.1429 | 5.34 |
| 03/26/2025 | 5.34 | 5.5971 | 5.1429 | 5.4286 |
| 03/27/2025 | 5.3743 | 5.5 | 5.3429 | 5.3571 |
| 04/01/2025 | 5.3571 | 5.5486 | 5.3314 | 5.4429 |
| 04/02/2025 | 5.4571 | 5.5829 | 5.2 | 5.3429 |
| 04/03/2025 | 5.3571 | 5.6857 | 5.2857 | 5.6029 |
| 04/06/2025 | 5.5 | 5.7686 | 5.3629 | 5.6286 |
| 04/07/2025 | 5.6286 | 5.7486 | 5.5371 | 5.6514 |
| 04/08/2025 | 5.6514 | 5.6514 | 5.4286 | 5.5 |
| 04/09/2025 | 5.6429 | 5.6714 | 5.4771 | 5.6571 |
| 04/10/2025 | 5.6629 | 6.1257 | 5.5571 | 5.9114 |
| 04/13/2025 | 5.9114 | 6.0429 | 5.7429 | 5.9029 |
| 04/14/2025 | 5.9086 | 6.2143 | 5.8429 | 5.9543 |
| 04/15/2025 | 5.9543 | 5.9657 | 5.7114 | 5.7571 |
| 04/16/2025 | 5.7571 | 5.8571 | 5.5171 | 5.7857 |
| 04/17/2025 | 5.8429 | 6.1343 | 5.7 | 6.0229 |
| 04/20/2025 | 6.02 | 6.0686 | 5.8714 | 6.06 |
| 04/21/2025 | 6.06 | 6.1029 | 5.9 | 5.9 |
| 04/23/2025 | 5.9 | 5.9714 | 5.7829 | 5.9429 |
| 04/24/2025 | 5.9457 | 6.0371 | 5.9229 | 5.9486 |
| 04/27/2025 | 5.9486 | 6.14 | 5.8571 | 6 |
| 04/28/2025 | 6 | 6.0714 | 5.7857 | 5.8771 |
| 04/29/2025 | 5.8771 | 6.04 | 5.8143 | 5.8857 |
| 05/01/2025 | 5.8571 | 5.9286 | 5.8029 | 5.9 |
| 05/04/2025 | 5.8771 | 6.0114 | 5.8057 | 5.9286 |
| 05/05/2025 | 5.9286 | 6.1457 | 5.8714 | 6.0829 |
| 05/06/2025 | 6.1 | 6.1943 | 5.9429 | 6.1429 |
| 05/07/2025 | 6.14 | 6.5 | 6.1 | 6.4571 |
| 05/08/2025 | 6.4571 | 6.8543 | 6.4 | 6.8543 |
| 05/11/2025 | 6.9 | 7.1086 | 6.5657 | 6.9771 |
| 05/12/2025 | 6.9 | 7.3571 | 6.7914 | 7.0143 |
| 05/13/2025 | 7.0143 | 7.2286 | 6.8743 | 7.1057 |
| 05/14/2025 | 7.0971 | 7.1714 | 6.8829 | 6.9457 |
| 05/15/2025 | 6.9457 | 7.35 | 6.92 | 7.2214 |
| 05/19/2025 | 7.2 | 7.4571 | 7.1143 | 7.25 |
| 05/20/2025 | 7.2571 | 7.9714 | 7.15 | 7.9714 |
| 05/21/2025 | 7.9714 | 8.7643 | 7.9429 | 8.7643 |
| 05/22/2025 | 8.8714 | 9.2 | 8.5429 | 8.8357 |
| 05/25/2025 | 8.8571 | 9.2357 | 8.7643 | 8.9357 |
| 05/26/2025 | 8.9286 | 9.1929 | 8.7929 | 8.9571 |
| 05/27/2025 | 8.9643 | 9.1429 | 8.5857 | 8.7857 |
| 05/28/2025 | 8.7857 | 8.8857 | 8.5429 | 8.7857 |
| 05/29/2025 | 8.7857 | 9.4071 | 8.5714 | 9.3286 |
| 06/01/2025 | 9.3714 | 9.55 | 8.9286 | 9.3429 |
| 06/02/2025 | 9.3429 | 9.7357 | 9.3429 | 9.5071 |
| 06/03/2025 | 9.5286 | 9.7286 | 9.4286 | 9.6 |
| 06/04/2025 | 9.6071 | 9.8929 | 9.5571 | 9.7643 |
| 06/09/2025 | 9.7643 | 10.0214 | 9.6143 | 10.0214 |
| 06/10/2025 | 10.2429 | 10.4643 | 9.9286 | 10.35 |
| 06/11/2025 | 10.2857 | 10.5357 | 10.2714 | 10.5 |
| 06/12/2025 | 10.1429 | 10.4714 | 9.6571 | 10.4714 |
| 06/15/2025 | 10.4286 | 10.4643 | 9.9429 | 10.1429 |
| 06/16/2025 | 10.1 | 10.2786 | 9.6357 | 10.2143 |
| 06/17/2025 | 10.1 | 10.3857 | 10.0143 | 10.2571 |
| 06/18/2025 | 10.2857 | 10.5643 | 10.2429 | 10.2643 |
| 06/19/2025 | 10.2643 | 10.4214 | 9.9286 | 10.0714 |
| 06/22/2025 | 10.0429 | 10.2214 | 9.5786 | 10.1429 |
| 06/23/2025 | 10.1429 | 10.6143 | 10.0143 | 10.2286 |
| 06/24/2025 | 10.2286 | 10.5071 | 10.1143 | 10.3714 |
| 06/25/2025 | 10.3714 | 10.4714 | 10.2214 | 10.4071 |
| 06/26/2025 | 10.4071 | 10.7143 | 10.2 | 10.5429 |
| 06/29/2025 | 10.5429 | 10.8929 | 10.3714 | 10.7714 |
| 06/30/2025 | 10.7714 | 11.7143 | 10.2714 | 11.2857 |
| 07/01/2025 | 11.1143 | 11.9286 | 11.1143 | 11.5929 |
| 07/02/2025 | 11.5929 | 12 | 11.2286 | 11.6143 |
| 07/03/2025 | 11.4857 | 11.9286 | 11.4857 | 11.7286 |
| 07/06/2025 | 11.6429 | 11.8857 | 11.5357 | 11.6714 |
| 07/07/2025 | 11.6714 | 11.9286 | 11.5429 | 11.6429 |
| 07/08/2025 | 11.6429 | 11.8857 | 11.5929 | 11.7429 |
| 07/09/2025 | 11.75 | 12.0714 | 11.3571 | 11.8214 |
| 07/10/2025 | 11.8143 | 11.9571 | 11.2643 | 11.2857 |
| 07/13/2025 | 11.2643 | 11.5857 | 10.8857 | 11.3857 |
| 07/15/2025 | 11.3857 | 11.8571 | 11.3786 | 11.5143 |
| 07/16/2025 | 11.5143 | 12.6643 | 11.4286 | 12.6643 |
| 07/17/2025 | 12.7071 | 12.9357 | 12.3857 | 12.7143 |
| 07/20/2025 | 12.7286 | 13.1143 | 12.6714 | 13 |
| 07/21/2025 | 13 | 13.2786 | 13 | 13.0929 |
| 07/22/2025 | 13.0929 | 13.2857 | 13.0286 | 13.1714 |
| 07/23/2025 | 13.0714 | 13.3571 | 12.9571 | 13.2786 |
| 07/24/2025 | 13.2857 | 13.4286 | 13.1643 | 13.3214 |
| 07/27/2025 | 13.35 | 13.4286 | 13.1 | 13.2857 |
| 07/28/2025 | 13.2857 | 13.5 | 13.1429 | 13.3214 |
| 07/29/2025 | 13.3286 | 13.5714 | 13.2286 | 13.4143 |
| 07/30/2025 | 13.5 | 13.75 | 13.3857 | 13.6 |
| 07/31/2025 | 13.6071 | 13.7714 | 13.5357 | 13.6286 |
| 08/03/2025 | 13.6286 | 13.8286 | 13.5214 | 13.6714 |
| 08/04/2025 | 13.6714 | 13.8 | 13.6429 | 13.7143 |
| 08/05/2025 | 13.7429 | 13.7714 | 13.4857 | 13.6143 |
| 08/06/2025 | 13.6143 | 14.1286 | 13.4857 | 13.9714 |
| 08/07/2025 | 13.9571 | 14.1429 | 13.7143 | 14 |
| 08/10/2025 | 14 | 14.2286 | 13.7571 | 13.8857 |
| 08/11/2025 | 14.15 | 15.27 | 13.92 | 15.27 |
| 08/12/2025 | 16.79 | 16.79 | 16.79 | 16.79 |
| 08/13/2025 | 18.46 | 18.46 | 18.46 | 18.46 |
| 08/14/2025 | 20.3 | 20.3 | 20.3 | 20.3 |
| 08/17/2025 | 18.27 | 18.27 | 18.27 | 18.27 |
| 08/18/2025 | 16.45 | 18.2 | 16.45 | 16.45 |
| 08/19/2025 | 15.5 | 15.88 | 14.81 | 14.81 |
| 08/20/2025 | 13.99 | 15.48 | 13.33 | 13.33 |
| 08/21/2025 | 13.33 | 13.93 | 12 | 12 |
| 08/24/2025 | 12 | 12.5 | 10.8 | 10.8 |
| 08/25/2025 | 10.79 | 11.1 | 9.72 | 9.72 |
| 08/26/2025 | 9.6 | 10.53 | 9.37 | 10.16 |
| 08/27/2025 | 10.25 | 10.6 | 9.8 | 10.2 |
| 08/28/2025 | 10.25 | 10.7 | 9.91 | 10.07 |
| 08/31/2025 | 10.1 | 10.12 | 9.81 | 9.83 |
| 09/01/2025 | 9.87 | 10.28 | 9.76 | 9.95 |
| 09/02/2025 | 9.95 | 10.74 | 9.61 | 10.53 |
| 09/03/2025 | 10.7 | 10.9 | 10.26 | 10.77 |
| 09/04/2025 | 10.81 | 10.9 | 10.53 | 10.7 |
| 09/07/2025 | 10.5 | 10.82 | 10.5 | 10.73 |
| 09/08/2025 | 10.75 | 11.04 | 10.67 | 10.76 |
| 09/09/2025 | 10.8 | 10.94 | 10.64 | 10.83 |
| 09/10/2025 | 10.85 | 11.34 | 10.81 | 10.95 |
| 09/11/2025 | 10.95 | 11.02 | 10.7 | 10.97 |
| 09/14/2025 | 10.98 | 11.39 | 10.7 | 11.26 |
| 09/15/2025 | 11.28 | 11.86 | 11.19 | 11.76 |
| 09/16/2025 | 11.75 | 12.1 | 11.7 | 11.96 |
| 09/17/2025 | 12.01 | 12.33 | 11.88 | 12.1 |
| 09/18/2025 | 12.1 | 12.51 | 11.98 | 12.51 |
| 09/21/2025 | 12.51 | 13.65 | 12.45 | 13.5 |
| 09/22/2025 | 13.44 | 13.63 | 13.04 | 13.52 |
| 09/23/2025 | 13.56 | 13.67 | 12.93 | 13.37 |
| 09/24/2025 | 13.36 | 13.88 | 12.99 | 13.88 |
| 09/25/2025 | 13.89 | 14.03 | 13.29 | 13.65 |
| 09/28/2025 | 13.6 | 13.73 | 13.17 | 13.63 |
| 09/29/2025 | 13.55 | 13.9 | 13.22 | 13.9 |
| 09/30/2025 | 13.88 | 14.08 | 13.29 | 13.36 |
| 10/01/2025 | 13.3 | 13.69 | 13.06 | 13.58 |
| 10/02/2025 | 13.52 | 13.98 | 13.45 | 13.91 |
| 10/05/2025 | 13.92 | 14.02 | 13.71 | 13.92 |
| 10/06/2025 | 13.92 | 14.6 | 13.83 | 14.26 |
| 10/07/2025 | 14.26 | 14.41 | 13.86 | 14.28 |
| 10/08/2025 | 14.29 | 14.76 | 14.24 | 14.55 |
| 10/09/2025 | 14.55 | 14.63 | 14.08 | 14.43 |
| 10/12/2025 | 14.28 | 14.62 | 14.08 | 14.2 |
| 10/13/2025 | 14.2 | 14.42 | 14.06 | 14.33 |
| 10/14/2025 | 14.33 | 14.8 | 14.17 | 14.8 |
| 10/15/2025 | 14.8 | 15 | 14.2 | 14.95 |
| 10/16/2025 | 14.88 | 14.93 | 14.23 | 14.92 |
| 10/19/2025 | 14.89 | 15.6 | 14.63 | 15.25 |
| 10/20/2025 | 15.26 | 16.77 | 13.73 | 16.26 |
| 10/21/2025 | 14.64 | 16 | 14.64 | 14.64 |
| 10/22/2025 | 14.04 | 14.17 | 13.18 | 13.18 |
| 10/23/2025 | 12.22 | 12.41 | 11.87 | 11.87 |
| 10/26/2025 | 11.81 | 11.81 | 10.69 | 10.69 |
| 10/27/2025 | 10.09 | 10.24 | 9.63 | 9.63 |
| 10/29/2025 | 9.48 | 9.53 | 8.67 | 8.67 |
| 10/30/2025 | 8.06 | 8.43 | 7.81 | 7.81 |
| 11/02/2025 | 7.35 | 7.94 | 7.03 | 7.03 |
| 11/03/2025 | 7.04 | 7.34 | 6.91 | 7.16 |
| 11/04/2025 | 7.2 | 7.36 | 6.95 | 7.17 |
| 11/05/2025 | 7.19 | 7.24 | 7.07 | 7.18 |
| 11/06/2025 | 7.17 | 7.46 | 7.02 | 7.32 |
| 11/09/2025 | 7.3 | 7.38 | 7.15 | 7.23 |
| 11/10/2025 | 7.23 | 7.29 | 6.89 | 7.03 |
| 11/11/2025 | 7.04 | 7.19 | 6.97 | 7.12 |
| 11/12/2025 | 7.13 | 7.7 | 7.06 | 7.56 |
| 11/13/2025 | 7.56 | 7.91 | 7.41 | 7.79 |
| 11/16/2025 | 7.79 | 8.18 | 7.54 | 8.05 |
| 11/17/2025 | 8.05 | 8.25 | 7.77 | 8.07 |
| 11/18/2025 | 8.07 | 8.2 | 7.69 | 7.69 |
| 11/19/2025 | 7.68 | 7.85 | 7.4 | 7.85 |
| 11/20/2025 | 7.7 | 8.1 | 7.6 | 8.08 |
| 11/23/2025 | 8.01 | 8.43 | 7.28 | 7.28 |
| 11/24/2025 | 7.15 | 7.5 | 6.56 | 6.56 |
| 11/25/2025 | 6.48 | 6.77 | 6.3 | 6.58 |
| 11/26/2025 | 6.6 | 6.83 | 6.54 | 6.69 |
| 11/27/2025 | 6.66 | 6.71 | 6.49 | 6.59 |
| 11/30/2025 | 6.58 | 7.11 | 6.53 | 7.08 |
| 12/01/2025 | 7.02 | 7.23 | 6.79 | 7.23 |
| 12/02/2025 | 7.12 | 7.29 | 6.9 | 7.21 |
| 12/03/2025 | 7.21 | 7.37 | 7 | 7.31 |
| 12/04/2025 | 7.25 | 7.53 | 7.13 | 7.52 |
| 12/07/2025 | 7.49 | 7.64 | 7.17 | 7.58 |
| 12/08/2025 | 7.5 | 7.7 | 6.83 | 6.83 |
| 12/09/2025 | 6.66 | 6.81 | 6.15 | 6.15 |
| 12/10/2025 | 5.75 | 6.25 | 5.54 | 5.58 |
| 12/11/2025 | 5.59 | 5.64 | 5.03 | 5.03 |
| 12/14/2025 | 4.91 | 5.05 | 4.78 | 4.9 |
| 12/15/2025 | 4.91 | 5.23 | 4.87 | 5.1 |
| 12/16/2025 | 5.11 | 5.18 | 4.94 | 4.94 |
| 12/17/2025 | 4.97 | 4.99 | 4.79 | 4.8 |
| 12/18/2025 | 4.8 | 4.83 | 4.63 | 4.83 |
| 12/21/2025 | 4.83 | 4.84 | 4.64 | 4.64 |
| 12/22/2025 | 4.65 | 4.67 | 4.55 | 4.57 |
| 12/23/2025 | 4.57 | 4.67 | 4.46 | 4.46 |
| 12/24/2025 | 4.49 | 4.53 | 4.42 | 4.42 |
| 12/25/2025 | 4.44 | 4.68 | 4.39 | 4.51 |
| 12/28/2025 | 4.51 | 4.52 | 4.33 | 4.33 |
| 12/29/2025 | 4.33 | 4.37 | 4.22 | 4.3 |
| 12/30/2025 | 4.32 | 4.49 | 4.3 | 4.44 |