ESEN
ESENBOĞA ELEKTRİK ÜRETİM A.Ş.
15:10:00
3.89 ₺
+0.090 (%+2.37)
Previous Close: 3.8·
Volatility: 3.680
Day Low₺3.75
Day High₺3.89
Market Data
Spot Rate
B:3.84
A:3.89
Week over week (WoW)
+4.01%
Month over month (MoM)
-1.27%
Year to date (YTD)
-12.39%
Year over year (YoY)
-62.08%
ESEN: ESENBOĞA ELEKTRİK ÜRETİM A.Ş. Historical Data
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1.4964
CLOSE 1.4952
Low
LOW 0.9564
High
HIGH 3.2794
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 1.2094 | 1.2549 | 1.1983 | 1.208 |
| 01/03/2022 | 1.2073 | 1.208 | 1.1563 | 1.157 |
| 01/04/2022 | 1.1535 | 1.1808 | 1.1325 | 1.1395 |
| 01/05/2022 | 1.1214 | 1.1402 | 1.0976 | 1.1004 |
| 01/06/2022 | 1.1004 | 1.1081 | 1.0885 | 1.1018 |
| 01/09/2022 | 1.106 | 1.1235 | 1.099 | 1.1032 |
| 01/10/2022 | 1.1102 | 1.1137 | 1.0696 | 1.0717 |
| 01/11/2022 | 1.0787 | 1.0934 | 1.0696 | 1.0696 |
| 01/12/2022 | 1.0689 | 1.0822 | 1.0563 | 1.0682 |
| 01/13/2022 | 1.0689 | 1.0759 | 1.0612 | 1.071 |
| 01/16/2022 | 1.0752 | 1.0962 | 1.0724 | 1.0829 |
| 01/17/2022 | 1.0829 | 1.0836 | 1.0347 | 1.0396 |
| 01/18/2022 | 1.0347 | 1.0605 | 1.0277 | 1.0514 |
| 01/19/2022 | 1.0556 | 1.0682 | 1.0221 | 1.0424 |
| 01/20/2022 | 1.0473 | 1.0487 | 1.034 | 1.0452 |
| 01/23/2022 | 1.0466 | 1.1123 | 1.0382 | 1.0473 |
| 01/24/2022 | 1.057 | 1.0878 | 1.0319 | 1.048 |
| 01/25/2022 | 1.0724 | 1.0752 | 1.0445 | 1.0445 |
| 01/26/2022 | 1.0347 | 1.0577 | 1.027 | 1.0542 |
| 01/27/2022 | 1.057 | 1.0843 | 1.0535 | 1.0647 |
| 01/30/2022 | 1.0773 | 1.171 | 1.0724 | 1.171 |
| 01/31/2022 | 1.1731 | 1.2025 | 1.1304 | 1.1304 |
| 02/01/2022 | 1.1395 | 1.1521 | 1.099 | 1.1151 |
| 02/02/2022 | 1.1221 | 1.1444 | 1.0801 | 1.0829 |
| 02/03/2022 | 1.0843 | 1.0941 | 1.0647 | 1.0682 |
| 02/06/2022 | 1.0759 | 1.1095 | 1.0696 | 1.0766 |
| 02/07/2022 | 1.0815 | 1.092 | 1.0745 | 1.0801 |
| 02/08/2022 | 1.0829 | 1.0906 | 1.0773 | 1.078 |
| 02/09/2022 | 1.0801 | 1.0885 | 1.0717 | 1.0738 |
| 02/10/2022 | 1.0682 | 1.0941 | 1.0654 | 1.0871 |
| 02/13/2022 | 1.0745 | 1.0864 | 1.0487 | 1.0556 |
| 02/14/2022 | 1.0591 | 1.0752 | 1.0521 | 1.0619 |
| 02/15/2022 | 1.0696 | 1.0878 | 1.0675 | 1.085 |
| 02/16/2022 | 1.1109 | 1.1605 | 1.0885 | 1.1011 |
| 02/17/2022 | 1.1703 | 1.1766 | 1.1256 | 1.143 |
| 02/20/2022 | 1.1535 | 1.164 | 1.1144 | 1.1242 |
| 02/21/2022 | 1.0843 | 1.0941 | 1.0535 | 1.0808 |
| 02/22/2022 | 1.0885 | 1.0955 | 1.0626 | 1.0626 |
| 02/23/2022 | 0.9669 | 0.9997 | 0.9564 | 0.9564 |
| 02/24/2022 | 0.9718 | 1.0514 | 0.9718 | 1.0514 |
| 02/27/2022 | 1.0137 | 1.0871 | 1.0137 | 1.057 |
| 02/28/2022 | 1.0773 | 1.0808 | 1.0473 | 1.0619 |
| 03/01/2022 | 1.0626 | 1.0626 | 1.0382 | 1.041 |
| 03/02/2022 | 1.0507 | 1.0549 | 1.0389 | 1.0445 |
| 03/03/2022 | 1.041 | 1.0438 | 1.0242 | 1.027 |
| 03/06/2022 | 1.0249 | 1.0277 | 1.0053 | 1.0186 |
| 03/07/2022 | 1.0137 | 1.0417 | 1.0123 | 1.0179 |
| 03/08/2022 | 1.0305 | 1.0549 | 1.0193 | 1.0354 |
| 03/09/2022 | 1.0368 | 1.0556 | 1.0263 | 1.0354 |
| 03/10/2022 | 1.0326 | 1.0452 | 1.0319 | 1.041 |
| 03/13/2022 | 1.0424 | 1.0612 | 1.0424 | 1.0535 |
| 03/14/2022 | 1.0494 | 1.0528 | 1.0417 | 1.0445 |
| 03/15/2022 | 1.0487 | 1.0507 | 1.0284 | 1.0319 |
| 03/16/2022 | 1.0375 | 1.0473 | 1.0333 | 1.0396 |
| 03/17/2022 | 1.0417 | 1.0445 | 1.0347 | 1.0396 |
| 03/20/2022 | 1.0431 | 1.0661 | 1.0417 | 1.064 |
| 03/21/2022 | 1.0654 | 1.1081 | 1.0598 | 1.1039 |
| 03/22/2022 | 1.0976 | 1.0997 | 1.0773 | 1.0801 |
| 03/23/2022 | 1.0766 | 1.0766 | 1.0542 | 1.057 |
| 03/24/2022 | 1.057 | 1.0626 | 1.0514 | 1.0563 |
| 03/27/2022 | 1.0591 | 1.0738 | 1.0494 | 1.0494 |
| 03/28/2022 | 1.0542 | 1.0815 | 1.0535 | 1.0682 |
| 03/29/2022 | 1.0738 | 1.0738 | 1.0542 | 1.057 |
| 03/30/2022 | 1.0584 | 1.0612 | 1.048 | 1.0487 |
| 03/31/2022 | 1.0535 | 1.0584 | 1.0466 | 1.0487 |
| 04/03/2022 | 1.0528 | 1.0759 | 1.0514 | 1.0703 |
| 04/04/2022 | 1.0836 | 1.1263 | 1.0829 | 1.0976 |
| 04/05/2022 | 1.1025 | 1.1221 | 1.0864 | 1.099 |
| 04/06/2022 | 1.099 | 1.2087 | 1.0983 | 1.2087 |
| 04/07/2022 | 1.2234 | 1.3129 | 1.2227 | 1.2416 |
| 04/10/2022 | 1.2416 | 1.2773 | 1.2059 | 1.2087 |
| 04/11/2022 | 1.2122 | 1.2339 | 1.1955 | 1.2004 |
| 04/12/2022 | 1.2381 | 1.2661 | 1.192 | 1.1955 |
| 04/13/2022 | 1.2018 | 1.2199 | 1.1885 | 1.1962 |
| 04/14/2022 | 1.1976 | 1.2339 | 1.1948 | 1.2143 |
| 04/17/2022 | 1.2332 | 1.2759 | 1.2164 | 1.2689 |
| 04/18/2022 | 1.2849 | 1.3059 | 1.2486 | 1.2731 |
| 04/19/2022 | 1.2759 | 1.3702 | 1.2633 | 1.3381 |
| 04/20/2022 | 1.3423 | 1.3521 | 1.3213 | 1.3227 |
| 04/21/2022 | 1.3143 | 1.3318 | 1.2451 | 1.2451 |
| 04/24/2022 | 1.243 | 1.2815 | 1.2136 | 1.2612 |
| 04/25/2022 | 1.2626 | 1.2773 | 1.2073 | 1.2346 |
| 04/26/2022 | 1.2395 | 1.2675 | 1.2213 | 1.2514 |
| 04/27/2022 | 1.2633 | 1.3241 | 1.2556 | 1.278 |
| 04/28/2022 | 1.2815 | 1.2933 | 1.2647 | 1.2703 |
| 05/04/2022 | 1.2884 | 1.3164 | 1.2863 | 1.2926 |
| 05/05/2022 | 1.287 | 1.287 | 1.2528 | 1.2668 |
| 05/08/2022 | 1.2689 | 1.2773 | 1.2521 | 1.2696 |
| 05/09/2022 | 1.2738 | 1.2815 | 1.2682 | 1.2773 |
| 05/10/2022 | 1.2325 | 1.2325 | 1.171 | 1.1913 |
| 05/11/2022 | 1.1843 | 1.1843 | 1.1046 | 1.1137 |
| 05/12/2022 | 1.1311 | 1.1437 | 1.12 | 1.1242 |
| 05/15/2022 | 1.1353 | 1.1402 | 1.1032 | 1.1046 |
| 05/16/2022 | 1.1123 | 1.1249 | 1.0941 | 1.0941 |
| 05/17/2022 | 1.0927 | 1.1249 | 1.0913 | 1.099 |
| 05/19/2022 | 1.1123 | 1.1151 | 1.0983 | 1.1011 |
| 05/22/2022 | 1.1067 | 1.1144 | 1.0549 | 1.0836 |
| 05/23/2022 | 1.0885 | 1.1165 | 1.085 | 1.106 |
| 05/24/2022 | 1.1158 | 1.171 | 1.1158 | 1.1249 |
| 05/25/2022 | 1.1291 | 1.1549 | 1.1193 | 1.1277 |
| 05/26/2022 | 1.1291 | 1.1325 | 1.1081 | 1.1109 |
| 05/29/2022 | 1.127 | 1.1346 | 1.1179 | 1.1263 |
| 05/30/2022 | 1.1297 | 1.1339 | 1.1186 | 1.1186 |
| 05/31/2022 | 1.1207 | 1.1353 | 1.1207 | 1.1283 |
| 06/01/2022 | 1.1311 | 1.1983 | 1.1304 | 1.1766 |
| 06/02/2022 | 1.1773 | 1.1927 | 1.1563 | 1.1605 |
| 06/05/2022 | 1.1661 | 1.199 | 1.1647 | 1.1717 |
| 06/06/2022 | 1.1766 | 1.1773 | 1.1549 | 1.1577 |
| 06/07/2022 | 1.164 | 1.1815 | 1.1053 | 1.1109 |
| 06/08/2022 | 1.1123 | 1.1381 | 1.1067 | 1.1221 |
| 06/09/2022 | 1.1179 | 1.1291 | 1.1004 | 1.1025 |
| 06/12/2022 | 1.0976 | 1.1109 | 1.0885 | 1.0892 |
| 06/13/2022 | 1.0934 | 1.1067 | 1.0885 | 1.0899 |
| 06/14/2022 | 1.0962 | 1.1004 | 1.0892 | 1.0906 |
| 06/15/2022 | 1.0962 | 1.1004 | 1.0591 | 1.0696 |
| 06/16/2022 | 1.0661 | 1.1046 | 1.0661 | 1.1046 |
| 06/19/2022 | 1.113 | 1.1318 | 1.1095 | 1.1151 |
| 06/20/2022 | 1.12 | 1.1661 | 1.12 | 1.1472 |
| 06/21/2022 | 1.1451 | 1.2402 | 1.1263 | 1.1808 |
| 06/22/2022 | 1.1808 | 1.1969 | 1.1528 | 1.1528 |
| 06/23/2022 | 1.157 | 1.1815 | 1.1472 | 1.1605 |
| 06/26/2022 | 1.1409 | 1.2325 | 1.1186 | 1.2053 |
| 06/27/2022 | 1.2094 | 1.2255 | 1.1493 | 1.1549 |
| 06/28/2022 | 1.1549 | 1.1927 | 1.1116 | 1.1137 |
| 06/29/2022 | 1.12 | 1.1304 | 1.1004 | 1.1046 |
| 06/30/2022 | 1.1081 | 1.1535 | 1.1025 | 1.136 |
| 07/03/2022 | 1.1402 | 1.1605 | 1.1304 | 1.1304 |
| 07/04/2022 | 1.136 | 1.1395 | 1.1032 | 1.1039 |
| 07/05/2022 | 1.1263 | 1.157 | 1.1221 | 1.1472 |
| 07/06/2022 | 1.1514 | 1.1752 | 1.1388 | 1.1661 |
| 07/07/2022 | 1.1668 | 1.1703 | 1.1521 | 1.164 |
| 07/12/2022 | 1.1738 | 1.1927 | 1.1661 | 1.1871 |
| 07/13/2022 | 1.1878 | 1.1892 | 1.1493 | 1.1535 |
| 07/17/2022 | 1.1633 | 1.1689 | 1.1486 | 1.1535 |
| 07/18/2022 | 1.1556 | 1.1654 | 1.1507 | 1.1556 |
| 07/19/2022 | 1.1619 | 1.1689 | 1.1535 | 1.1535 |
| 07/20/2022 | 1.1542 | 1.1647 | 1.15 | 1.1612 |
| 07/21/2022 | 1.171 | 1.2025 | 1.1675 | 1.1766 |
| 07/24/2022 | 1.1815 | 1.1864 | 1.1696 | 1.1717 |
| 07/25/2022 | 1.1815 | 1.1927 | 1.171 | 1.1724 |
| 07/26/2022 | 1.1815 | 1.2032 | 1.1654 | 1.1927 |
| 07/27/2022 | 1.2025 | 1.2164 | 1.192 | 1.208 |
| 07/28/2022 | 1.2087 | 1.2206 | 1.2018 | 1.2032 |
| 07/31/2022 | 1.2046 | 1.2206 | 1.2046 | 1.215 |
| 08/01/2022 | 1.2199 | 1.2227 | 1.1794 | 1.1892 |
| 08/02/2022 | 1.1955 | 1.2241 | 1.1871 | 1.2136 |
| 08/03/2022 | 1.222 | 1.2451 | 1.2164 | 1.2374 |
| 08/04/2022 | 1.2444 | 1.2493 | 1.2164 | 1.2283 |
| 08/07/2022 | 1.2388 | 1.2626 | 1.236 | 1.2444 |
| 08/08/2022 | 1.25 | 1.2605 | 1.2297 | 1.2374 |
| 08/09/2022 | 1.2409 | 1.2409 | 1.2171 | 1.2255 |
| 08/10/2022 | 1.2381 | 1.2381 | 1.2171 | 1.2255 |
| 08/11/2022 | 1.2185 | 1.2325 | 1.1694 | 1.1757 |
| 08/14/2022 | 1.1883 | 1.189 | 1.1567 | 1.1715 |
| 08/15/2022 | 1.182 | 1.2009 | 1.1427 | 1.196 |
| 08/16/2022 | 1.2051 | 1.2086 | 1.1855 | 1.2044 |
| 08/17/2022 | 1.2086 | 1.2381 | 1.2058 | 1.222 |
| 08/18/2022 | 1.222 | 1.2374 | 1.2037 | 1.2276 |
| 08/21/2022 | 1.2325 | 1.2851 | 1.2325 | 1.2767 |
| 08/22/2022 | 1.276 | 1.2774 | 1.2528 | 1.2549 |
| 08/23/2022 | 1.2549 | 1.2795 | 1.2164 | 1.2556 |
| 08/24/2022 | 1.2606 | 1.276 | 1.2549 | 1.2627 |
| 08/25/2022 | 1.297 | 1.3503 | 1.2781 | 1.297 |
| 08/28/2022 | 1.3153 | 1.3791 | 1.3153 | 1.3623 |
| 08/30/2022 | 1.3889 | 1.4984 | 1.3889 | 1.4696 |
| 08/31/2022 | 1.471 | 1.5559 | 1.4331 | 1.4998 |
| 09/01/2022 | 1.5082 | 1.5257 | 1.4514 | 1.4521 |
| 09/04/2022 | 1.4612 | 1.4977 | 1.424 | 1.4352 |
| 09/05/2022 | 1.4486 | 1.4584 | 1.3763 | 1.4331 |
| 09/06/2022 | 1.438 | 1.4486 | 1.403 | 1.41 |
| 09/07/2022 | 1.4212 | 1.4443 | 1.3833 | 1.4002 |
| 09/08/2022 | 1.4107 | 1.4275 | 1.3896 | 1.4121 |
| 09/11/2022 | 1.4275 | 1.4514 | 1.4121 | 1.438 |
| 09/12/2022 | 1.4528 | 1.4528 | 1.3973 | 1.403 |
| 09/13/2022 | 1.3987 | 1.5222 | 1.3826 | 1.5138 |
| 09/14/2022 | 1.5152 | 1.544 | 1.4479 | 1.4752 |
| 09/15/2022 | 1.4766 | 1.5103 | 1.4731 | 1.4808 |
| 09/18/2022 | 1.4871 | 1.5397 | 1.4394 | 1.4464 |
| 09/19/2022 | 1.4464 | 1.4913 | 1.4058 | 1.4899 |
| 09/20/2022 | 1.4773 | 1.6134 | 1.4731 | 1.612 |
| 09/21/2022 | 1.6085 | 1.7011 | 1.5678 | 1.6148 |
| 09/22/2022 | 1.6155 | 1.6239 | 1.5657 | 1.5692 |
| 09/25/2022 | 1.5692 | 1.6001 | 1.5397 | 1.5566 |
| 09/26/2022 | 1.5594 | 1.5896 | 1.5229 | 1.5229 |
| 09/27/2022 | 1.5208 | 1.5208 | 1.4514 | 1.457 |
| 09/28/2022 | 1.4577 | 1.4906 | 1.431 | 1.4521 |
| 09/29/2022 | 1.4661 | 1.5973 | 1.4577 | 1.5973 |
| 10/02/2022 | 1.6344 | 1.7116 | 1.5664 | 1.6127 |
| 10/03/2022 | 1.6134 | 1.6807 | 1.598 | 1.6358 |
| 10/04/2022 | 1.6422 | 1.7081 | 1.6366 | 1.6555 |
| 10/05/2022 | 1.6702 | 1.6871 | 1.6548 | 1.6548 |
| 10/06/2022 | 1.6625 | 1.6934 | 1.6366 | 1.6534 |
| 10/09/2022 | 1.659 | 1.7067 | 1.6471 | 1.6744 |
| 10/10/2022 | 1.6976 | 1.7695 | 1.6772 | 1.7011 |
| 10/11/2022 | 1.7046 | 1.7158 | 1.6527 | 1.6618 |
| 10/12/2022 | 1.673 | 1.7642 | 1.6716 | 1.7116 |
| 10/13/2022 | 1.7305 | 1.7467 | 1.7025 | 1.7102 |
| 10/16/2022 | 1.72 | 1.7853 | 1.7186 | 1.759 |
| 10/17/2022 | 1.7695 | 1.908 | 1.7607 | 1.8589 |
| 10/18/2022 | 1.9273 | 2.0448 | 1.9185 | 2.0448 |
| 10/19/2022 | 2.1115 | 2.136 | 1.9922 | 2.0273 |
| 10/20/2022 | 2.0413 | 2.2272 | 1.9992 | 2.2026 |
| 10/23/2022 | 2.2044 | 2.2307 | 2.0168 | 2.0238 |
| 10/24/2022 | 2.0606 | 2.1395 | 2.008 | 2.1044 |
| 10/25/2022 | 2.1325 | 2.2167 | 2.1132 | 2.1465 |
| 10/26/2022 | 2.15 | 2.1869 | 2.0922 | 2.1009 |
| 10/27/2022 | 2.1044 | 2.1395 | 2.0694 | 2.0694 |
| 10/30/2022 | 2.0992 | 2.1378 | 2.0483 | 2.0764 |
| 10/31/2022 | 2.0764 | 2.1307 | 2.0343 | 2.0483 |
| 11/01/2022 | 2.0518 | 2.1606 | 2.0501 | 2.1272 |
| 11/02/2022 | 2.129 | 2.2973 | 2.1009 | 2.2447 |
| 11/03/2022 | 2.2588 | 2.2956 | 2.2184 | 2.243 |
| 11/06/2022 | 2.264 | 2.3885 | 2.2623 | 2.2938 |
| 11/07/2022 | 2.2973 | 2.4271 | 2.243 | 2.3342 |
| 11/08/2022 | 2.35 | 2.3675 | 2.2588 | 2.2605 |
| 11/09/2022 | 2.2026 | 2.2079 | 2.0939 | 2.1781 |
| 11/10/2022 | 2.2026 | 2.3956 | 2.1711 | 2.3956 |
| 11/13/2022 | 2.4043 | 2.5674 | 2.2991 | 2.4587 |
| 11/14/2022 | 2.4692 | 2.5429 | 2.385 | 2.4376 |
| 11/15/2022 | 2.4639 | 2.5394 | 2.3429 | 2.4236 |
| 11/16/2022 | 2.4271 | 2.4341 | 2.1921 | 2.2693 |
| 11/17/2022 | 2.2693 | 2.378 | 2.2693 | 2.3482 |
| 11/20/2022 | 2.3833 | 2.5043 | 2.3622 | 2.4727 |
| 11/21/2022 | 2.4903 | 2.6253 | 2.4429 | 2.5902 |
| 11/22/2022 | 2.7691 | 2.848 | 2.7445 | 2.848 |
| 11/23/2022 | 2.9357 | 3.0164 | 2.7779 | 2.8936 |
| 11/24/2022 | 2.9094 | 3.1795 | 2.827 | 3.1128 |
| 11/27/2022 | 3.1128 | 3.2794 | 2.9918 | 3.0199 |
| 11/28/2022 | 3.0199 | 3.0286 | 2.8673 | 2.948 |
| 11/29/2022 | 2.948 | 3.0339 | 2.8585 | 2.9287 |
| 11/30/2022 | 2.9515 | 2.9953 | 2.8901 | 2.941 |
| 12/01/2022 | 2.9532 | 3.0812 | 2.8778 | 2.969 |
| 12/04/2022 | 3.0357 | 3.097 | 2.9813 | 3.0076 |
| 12/05/2022 | 3.0076 | 3.0181 | 2.8585 | 2.9217 |
| 12/06/2022 | 2.9217 | 2.9217 | 2.6656 | 2.7533 |
| 12/07/2022 | 2.7533 | 2.8848 | 2.627 | 2.8129 |
| 12/08/2022 | 2.827 | 2.8918 | 2.7884 | 2.8515 |
| 12/11/2022 | 2.8585 | 2.9427 | 2.8585 | 2.9041 |
| 12/12/2022 | 2.9111 | 2.9322 | 2.8287 | 2.8515 |
| 12/13/2022 | 2.8533 | 2.8778 | 2.7147 | 2.7217 |
| 12/14/2022 | 2.7743 | 2.8147 | 2.6551 | 2.7358 |
| 12/15/2022 | 2.7603 | 2.7814 | 2.6796 | 2.6989 |
| 12/18/2022 | 2.7165 | 2.827 | 2.7165 | 2.8147 |
| 12/19/2022 | 2.8235 | 2.9217 | 2.7919 | 2.8252 |
| 12/20/2022 | 2.841 | 2.8971 | 2.8094 | 2.8147 |
| 12/21/2022 | 2.8182 | 2.8533 | 2.7919 | 2.8059 |
| 12/22/2022 | 2.8059 | 2.8059 | 2.7498 | 2.7656 |
| 12/25/2022 | 2.8024 | 2.9357 | 2.7779 | 2.8848 |
| 12/26/2022 | 2.9041 | 2.962 | 2.7708 | 2.8217 |
| 12/27/2022 | 2.8252 | 2.8305 | 2.6604 | 2.6849 |
| 12/28/2022 | 2.6867 | 2.841 | 2.6849 | 2.841 |
| 12/29/2022 | 2.8585 | 2.8673 | 2.7603 | 2.7603 |