Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
ENDA ENERJİ HOLDİNG A.Ş. logosu
ENDAE
ENDA ENERJİ HOLDİNG A.Ş.
17:50:54
17.47 ₺
-0.510 (%-2.84)
Önceki Kapanış: 17.98·
Volatilite: 3.670
Düşük₺17.44
Yüksek₺18.1
AL17.45
SAT17.47

Piyasa Verileri

Spot Piyasa
A:17.45
S:17.47
Önceki haftaya göre (WoW)
-11.54%
Önceki aya göre (MoM)
+3.50%
Yılbaşından bugüne (YTD)
+23.81%
Önceki yıla göre (YoY)
+9.60%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

ENDAE: ENDA ENERJİ HOLDİNG A.Ş. Arşiv

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 16,3409
KAPANIŞ 16,2911

En Düşük

DÜŞÜK 10,77

En Yüksek

YÜKSEK 22,2
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
12.02.202517,7818,316,0816,35
13.02.202516,2516,2515,4115,41
16.02.202515,416,9515,316,95
17.02.202517,818,1816,0816,08
18.02.202516,1216,715,7515,76
19.02.202515,8316,1515,3615,39
20.02.202515,4216,7615,3815,91
23.02.202516,216,315,5515,87
24.02.202515,917,1515,7615,96
25.02.202515,9816,0615,4615,48
26.02.202515,4916,2515,4215,85
27.02.202515,8517,0815,716,35
02.03.202516,3516,6715,5715,71
03.03.202515,7116,0615,6315,7
04.03.202515,815,8215,3515,52
05.03.202515,615,7715,415,59
06.03.202515,6115,715,4915,57
09.03.202515,616,1515,5315,76
10.03.202515,815,8415,5215,54
11.03.202515,215,2314,514,55
12.03.202514,514,8114,514,68
13.03.202514,7414,9514,6914,74
16.03.202514,7914,8714,2614,37
17.03.202514,3714,3713,9414,1
18.03.202513,413,5712,6912,69
19.03.202512,6913,0912,3112,52
20.03.202512,7412,7911,2711,28
23.03.202511,2811,5810,7711,3
24.03.202511,4111,8711,4111,76
25.03.202511,712,9311,6212,93
26.03.202513,1313,2812,4812,71
27.03.202512,7513,2812,5512,91
01.04.202512,8913,4312,8813,25
02.04.202513,2413,3812,7312,83
03.04.202512,8312,8812,4412,61
06.04.202512,4312,721212,7
07.04.202512,7413,4312,4612,95
08.04.202512,7513,3512,6913,17
09.04.202513,4514,3513,1513,73
10.04.202513,914,5313,6414,29
13.04.202514,3714,614,114,29
14.04.202514,515,7114,4915,71
15.04.202515,615,8214,4814,79
16.04.202514,6514,8714,2714,39
17.04.202514,4215,1514,3614,74
20.04.202514,7515,1814,614,93
21.04.202514,9515,0714,514,69
23.04.202514,6514,9314,4114,71
24.04.202514,7715,2514,4514,79
27.04.202514,7914,9414,4914,69
28.04.202514,6814,7414,514,61
29.04.202514,6114,6913,8413,84
01.05.202513,9815,1513,8614,74
04.05.202514,916,2114,6916,21
05.05.202516,2217,816,2217,08
06.05.202517,0817,2816,4717,2
07.05.202517,218,171717
08.05.20251718,116,6617,66
11.05.202517,5817,9617,1617,49
12.05.202517,4919,2317,219,23
13.05.202519,6621,1419,3320,32
14.05.202520,3221,3619,8821,04
15.05.202521,0421,622020,6
19.05.202520,621,0819,720,28
20.05.20252020,2818,6719,01
21.05.202518,9820,0818,6719,95
22.05.202519,9320,2218,7618,95
25.05.202519,2919,4618,3519,11
26.05.202519,1819,5618,618,6
27.05.202518,618,9417,3617,71
28.05.202517,7118,0416,5517,41
29.05.202517,4117,8617,0617,5
01.06.202517,518,7517,118,17
02.06.202518,7918,917,8517,99
03.06.202518,0718,2717,7717,88
04.06.202517,8817,9517,617,6
09.06.202517,7519,3617,419,36
10.06.202519,5220,118,9119,11
11.06.202519,119,8318,8519,4
12.06.202518,8818,8817,4617,64
15.06.202517,617,8317,0217,44
16.06.202517,4617,516,8516,92
17.06.202516,716,8915,8515,94
18.06.202516,116,6315,815,94
19.06.202516,2616,2615,3515,46
22.06.202515,1515,314,8615,11
23.06.202515,516,0515,1115,91
24.06.202516,1516,9815,6916,61
25.06.202516,616,8715,2515,47
26.06.202515,4715,7315,1115,48
29.06.202515,5915,9915,2815,99
30.06.202516,0816,9615,7916,73
01.07.202516,816,851616,19
02.07.202516,4917,516,3117,11
03.07.202517,0817,3916,816,96
06.07.202516,6716,9916,4316,72
07.07.202516,8916,8916,0516,2
08.07.202516,1917,2916,0217,12
09.07.202517,1517,4216,7116,8
10.07.20251717,516,7917,2
13.07.202517,2117,6416,7217,14
15.07.202517,1418,3217,0517,82
16.07.202517,8618,6717,6618,46
17.07.202518,5519,2318,118,14
20.07.202518,1718,517,9118,01
21.07.202518,0818,9117,8318,51
22.07.202518,5118,5517,8817,88
23.07.202517,9818,4817,9118,12
24.07.202518,1819,4717,9519,25
27.07.202519,419,81919,04
28.07.202519,3519,6818,8119,32
29.07.202519,3219,3218,3818,85
30.07.202518,8719,8318,8619,45
31.07.202519,4519,5919,0719,11
03.08.202519,1519,8519,0119,64
04.08.202519,6920,719,6920,22
05.08.202520,221,3219,9221,22
06.08.202521,3221,7620,0620,22
07.08.202520,320,7420,120,2
10.08.202520,2420,8820,0420,38
11.08.202520,3821,220,320,88
12.08.202520,922220,2221,36
13.08.202521,4622,220,8220,96
14.08.202520,9420,9418,8718,87
17.08.202518,919,2517,9918,74
18.08.202518,7619,0818,2418,38
19.08.202518,519,7618,4619,37
20.08.202519,2719,819,1419,49
21.08.202519,219,718,8218,84
24.08.202518,919,3418,7319,04
25.08.202519,0419,2818,8818,9
26.08.202518,9319,021818
27.08.202518,1118,2717,517,64
28.08.202517,717,8217,417,4
31.08.202517,41817,3217,59
01.09.202517,5917,6316,5417,02
02.09.202517,0217,2416,8116,82
03.09.202516,9517,6416,9217,38
04.09.202517,4517,5216,8217,03
07.09.20251616,91616,59
08.09.202516,5916,9316,5116,7
09.09.202516,7216,8816,1216,15
10.09.202516,4416,4415,6915,7
11.09.202515,8516,1915,3515,95
14.09.202515,9516,8415,6816,65
15.09.202516,8317,2916,6117,19
16.09.202517,217,4716,8917,19
17.09.202517,217,6316,916,9
18.09.202516,9517,1416,7617
21.09.202517,0317,5617,0317,43
22.09.202517,4317,4316,9617,02
23.09.202517,0317,2716,817,12
24.09.202517,3517,3516,516,52
25.09.202516,6316,6316,0416,31
28.09.202516,0816,2915,6415,66
29.09.202515,6916,1315,5915,92
30.09.202515,916,2615,515,8
01.10.202515,8615,9715,5115,58
02.10.202515,5816,0115,4815,48
05.10.202515,616,5915,616,3
06.10.202516,2716,2715,6415,74
07.10.202515,716,0115,2215,26
08.10.202515,315,4315,0715,4
09.10.202515,415,8215,3215,63
12.10.202515,1315,5815,1315,25
13.10.202515,2215,6815,0915,12
14.10.202515,4915,5315,1215,4
15.10.202515,4216,1415,4115,66
16.10.202515,6615,8415,1115,61
19.10.202515,6516,315,4515,91
20.10.202515,9515,9515,515,6
21.10.202515,6516,0615,6115,79
22.10.202515,7915,8715,4915,54
23.10.202515,5816,2515,5415,97
26.10.202515,9716,215,7315,82
27.10.202515,8215,8915,6715,85
29.10.202515,9116,1615,9116
30.10.202516,1116,2715,8516,27
02.11.202516,316,8716,316,79
03.11.202516,9116,9816,4916,55
04.11.202516,5616,9316,2616,56
05.11.202516,616,8716,5216,61
06.11.202516,6116,716,1816,3
09.11.202516,2616,3615,5915,65
10.11.202515,6115,6114,5414,86
11.11.202514,8615,0114,3514,35
12.11.202514,3714,4714,0214,02
13.11.202514,0214,481414,06
16.11.202514,1114,8314,1114,7
17.11.202514,714,8114,3314,45
18.11.202514,4514,5614,3114,4
19.11.202514,4215,3814,315,04
20.11.202515,0415,5414,6615,14
23.11.202515,1416,115,0516,1
24.11.20251616,0215,215,2
25.11.202515,315,6814,5614,56
26.11.202514,615,7814,615,01
27.11.202515,0315,9714,9715,25
30.11.202515,4215,815,0915,14
01.12.202515,2815,2814,914,95
02.12.20251515,0714,7414,74
03.12.202514,8214,9814,4114,42
04.12.202514,4514,4614,2614,29
07.12.202514,314,5114,2714,28
08.12.202514,2814,4314,1514,2
09.12.202514,3514,5114,2114,22
10.12.202514,2914,3614,1714,17
11.12.202514,1714,3414,1514,17
14.12.202514,2314,6714,2314,67
15.12.202514,815,4614,4515
16.12.202515,0216,2515,0215,86
17.12.202515,8616,3615,0815,11
18.12.202515,215,9214,9815,69
21.12.202515,6716,4915,5215,6
22.12.202515,6315,7215,1815,2
23.12.202515,415,414,8514,85
24.12.202514,915,4214,815
25.12.202515,0215,0914,4814,6
28.12.202514,614,7814,0914,11
29.12.202514,1914,3413,8514,15
30.12.202514,4914,5414,0114,11