ENERY
ENERYA ENERJİ A.Ş. (ENERY)
14.000
₺
+0.180 (%+1.30)
ENERY: ENERYA ENERJİ A.Ş. Arşiv
ENERYA ENERJİ A.Ş. geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 7,0432
KAPANIŞ 7,0505
En Düşük
DÜŞÜK 3,0705
En Yüksek
YÜKSEK 11,9076
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 4,1237 | 4,1759 | 4,0877 | 4,0877 |
| 02.01.2025 | 4,0916 | 4,192 | 4,0756 | 4,156 |
| 05.01.2025 | 4,16 | 4,3286 | 4,16 | 4,2242 |
| 06.01.2025 | 4,2242 | 4,2242 | 4,1077 | 4,1117 |
| 07.01.2025 | 4,1117 | 4,16 | 4,0877 | 4,0877 |
| 08.01.2025 | 4,0877 | 4,1439 | 4,0796 | 4,0956 |
| 09.01.2025 | 4,0956 | 4,1198 | 4,0716 | 4,0716 |
| 12.01.2025 | 4,0716 | 4,0997 | 4,0138 | 4,0193 |
| 13.01.2025 | 4,0475 | 4,0716 | 3,935 | 3,935 |
| 14.01.2025 | 3,935 | 3,9576 | 3,8146 | 3,9046 |
| 15.01.2025 | 3,9046 | 3,9833 | 3,8837 | 3,9833 |
| 16.01.2025 | 3,972 | 3,972 | 3,8579 | 3,8579 |
| 19.01.2025 | 3,8579 | 3,9816 | 3,8515 | 3,919 |
| 20.01.2025 | 3,8869 | 3,8901 | 3,8627 | 3,8643 |
| 21.01.2025 | 3,8643 | 3,8756 | 3,7825 | 3,7921 |
| 22.01.2025 | 3,7921 | 3,8065 | 3,7214 | 3,7825 |
| 23.01.2025 | 3,7744 | 3,8756 | 3,7408 | 3,7408 |
| 26.01.2025 | 3,7424 | 3,7472 | 3,5624 | 3,585 |
| 27.01.2025 | 3,5786 | 3,7102 | 3,5769 | 3,6235 |
| 28.01.2025 | 3,6235 | 3,6508 | 3,5641 | 3,5689 |
| 29.01.2025 | 3,5335 | 3,6331 | 3,4918 | 3,5239 |
| 30.01.2025 | 3,5063 | 3,6556 | 3,4629 | 3,6475 |
| 02.02.2025 | 3,6443 | 3,6701 | 3,5111 | 3,5383 |
| 03.02.2025 | 3,5383 | 3,5977 | 3,4822 | 3,5737 |
| 04.02.2025 | 3,5737 | 3,617 | 3,4661 | 3,495 |
| 05.02.2025 | 3,495 | 3,5431 | 3,495 | 3,5239 |
| 06.02.2025 | 3,5014 | 3,5913 | 3,4966 | 3,5786 |
| 09.02.2025 | 3,5945 | 3,6556 | 3,4212 | 3,4212 |
| 10.02.2025 | 3,4212 | 3,4435 | 3,3376 | 3,352 |
| 11.02.2025 | 3,3504 | 3,3697 | 3,2781 | 3,3071 |
| 12.02.2025 | 3,3087 | 3,5737 | 3,2781 | 3,5158 |
| 13.02.2025 | 3,5142 | 3,7134 | 3,4403 | 3,6025 |
| 16.02.2025 | 3,6025 | 3,6861 | 3,5769 | 3,6154 |
| 17.02.2025 | 3,6154 | 3,6459 | 3,4982 | 3,6459 |
| 18.02.2025 | 3,6459 | 3,662 | 3,5479 | 3,5657 |
| 19.02.2025 | 3,5608 | 3,6396 | 3,5335 | 3,6041 |
| 20.02.2025 | 3,5977 | 3,6041 | 3,4693 | 3,4693 |
| 23.02.2025 | 3,4693 | 3,6331 | 3,4693 | 3,585 |
| 24.02.2025 | 3,5721 | 3,6364 | 3,5641 | 3,5977 |
| 25.02.2025 | 3,5977 | 3,6009 | 3,5111 | 3,5111 |
| 26.02.2025 | 3,5158 | 3,5657 | 3,4918 | 3,5431 |
| 27.02.2025 | 3,5319 | 3,6138 | 3,4853 | 3,5769 |
| 02.03.2025 | 3,5753 | 3,6138 | 3,4885 | 3,4885 |
| 03.03.2025 | 3,5126 | 3,5126 | 3,4292 | 3,4677 |
| 04.03.2025 | 3,4934 | 3,5657 | 3,4276 | 3,5319 |
| 05.03.2025 | 3,5319 | 3,7263 | 3,5223 | 3,678 |
| 06.03.2025 | 3,8065 | 3,8226 | 3,654 | 3,6861 |
| 09.03.2025 | 3,6958 | 4,0042 | 3,6877 | 3,9463 |
| 10.03.2025 | 3,9431 | 3,9431 | 3,8162 | 3,8226 |
| 11.03.2025 | 3,7744 | 3,8226 | 3,7021 | 3,7841 |
| 12.03.2025 | 3,868 | 3,888 | 3,7584 | 3,8082 |
| 13.03.2025 | 3,8282 | 3,8382 | 3,7485 | 3,7485 |
| 16.03.2025 | 3,7584 | 3,7683 | 3,6487 | 3,6687 |
| 17.03.2025 | 3,6786 | 3,7085 | 3,6088 | 3,6288 |
| 18.03.2025 | 3,3795 | 3,4493 | 3,2699 | 3,2699 |
| 19.03.2025 | 3,2699 | 3,4593 | 3,2699 | 3,3496 |
| 20.03.2025 | 3,3496 | 3,4593 | 3,0805 | 3,1303 |
| 23.03.2025 | 3,1303 | 3,23 | 3,0705 | 3,1503 |
| 24.03.2025 | 3,2001 | 3,4593 | 3,1901 | 3,4095 |
| 25.03.2025 | 3,3995 | 3,5191 | 3,2898 | 3,2998 |
| 26.03.2025 | 3,3297 | 3,3596 | 3,24 | 3,25 |
| 27.03.2025 | 3,25 | 3,3596 | 3,1901 | 3,2798 |
| 01.04.2025 | 3,2798 | 3,3596 | 3,24 | 3,2898 |
| 02.04.2025 | 3,2898 | 3,5092 | 3,2898 | 3,4393 |
| 03.04.2025 | 3,4393 | 3,4693 | 3,3696 | 3,4294 |
| 06.04.2025 | 3,3696 | 3,4294 | 3,2699 | 3,3995 |
| 07.04.2025 | 3,4294 | 3,539 | 3,4195 | 3,4992 |
| 08.04.2025 | 3,4892 | 3,5092 | 3,4195 | 3,4195 |
| 09.04.2025 | 3,4892 | 3,7584 | 3,4493 | 3,7584 |
| 10.04.2025 | 3,7683 | 4,0575 | 3,7185 | 3,8282 |
| 13.04.2025 | 3,8282 | 3,9578 | 3,7485 | 3,8481 |
| 14.04.2025 | 3,9278 | 4,207 | 3,868 | 4,1572 |
| 15.04.2025 | 4,177 | 4,177 | 4,0175 | 4,0275 |
| 16.04.2025 | 4,0475 | 4,4263 | 4,0375 | 4,3964 |
| 17.04.2025 | 4,4762 | 4,7254 | 4,3267 | 4,5559 |
| 20.04.2025 | 4,6157 | 4,6457 | 4,3366 | 4,506 |
| 21.04.2025 | 4,536 | 4,6855 | 4,4462 | 4,4462 |
| 23.04.2025 | 4,4462 | 4,4562 | 4,2369 | 4,2469 |
| 24.04.2025 | 4,2568 | 4,3765 | 4,0973 | 4,1173 |
| 27.04.2025 | 4,1073 | 4,2469 | 4,0275 | 4,1073 |
| 28.04.2025 | 4,1372 | 4,2369 | 4,0575 | 4,0874 |
| 29.04.2025 | 4,0973 | 4,1272 | 3,9777 | 4,0375 |
| 01.05.2025 | 4,0874 | 4,2867 | 4,0175 | 4,2768 |
| 04.05.2025 | 4,2967 | 4,3167 | 4,177 | 4,177 |
| 05.05.2025 | 4,207 | 4,2967 | 4,1472 | 4,177 |
| 06.05.2025 | 4,187 | 4,2369 | 4,1272 | 4,1372 |
| 07.05.2025 | 4,1572 | 4,2768 | 4,1073 | 4,2469 |
| 08.05.2025 | 4,2568 | 4,2867 | 4,207 | 4,2768 |
| 11.05.2025 | 4,2768 | 4,3765 | 4,217 | 4,2469 |
| 12.05.2025 | 4,3067 | 4,3964 | 4,2469 | 4,3665 |
| 13.05.2025 | 4,3665 | 4,4762 | 4,2867 | 4,3964 |
| 14.05.2025 | 4,4064 | 4,7354 | 4,3865 | 4,6357 |
| 15.05.2025 | 4,6755 | 5,0942 | 4,6556 | 5,0744 |
| 19.05.2025 | 5,1142 | 5,174 | 4,8749 | 4,9946 |
| 20.05.2025 | 5,0145 | 5,4531 | 4,9946 | 5,3136 |
| 21.05.2025 | 5,3634 | 5,6924 | 5,2637 | 5,6526 |
| 22.05.2025 | 5,6924 | 5,8419 | 5,1142 | 5,174 |
| 25.05.2025 | 5,2139 | 5,4731 | 5,0444 | 5,0444 |
| 26.05.2025 | 5,0644 | 5,1939 | 4,9846 | 5,0544 |
| 27.05.2025 | 5,0644 | 5,1142 | 4,845 | 4,9447 |
| 28.05.2025 | 4,9746 | 5,0544 | 4,855 | 4,9049 |
| 29.05.2025 | 4,9049 | 4,9547 | 4,8151 | 4,865 |
| 01.06.2025 | 4,8749 | 5,184 | 4,865 | 5,0842 |
| 02.06.2025 | 5,1242 | 5,3136 | 4,9647 | 5,2637 |
| 03.06.2025 | 5,3136 | 5,4132 | 5,2438 | 5,3834 |
| 04.06.2025 | 5,4033 | 5,4132 | 5,2737 | 5,3834 |
| 09.06.2025 | 5,3834 | 5,9117 | 5,3435 | 5,9018 |
| 10.06.2025 | 5,9316 | 6,0413 | 5,8319 | 5,8918 |
| 11.06.2025 | 5,9018 | 6,1411 | 5,8021 | 6,0613 |
| 12.06.2025 | 5,7522 | 6,0713 | 5,6824 | 6,0713 |
| 15.06.2025 | 6,0713 | 6,2706 | 6,0613 | 6,0812 |
| 16.06.2025 | 6,0911 | 6,3105 | 6,0513 | 6,2806 |
| 17.06.2025 | 6,3105 | 6,3603 | 6,1011 | 6,2806 |
| 18.06.2025 | 6,3006 | 6,5298 | 6,3006 | 6,3504 |
| 19.06.2025 | 6,4003 | 6,9785 | 6,3404 | 6,9785 |
| 22.06.2025 | 6,9785 | 7,2875 | 6,6993 | 7,1678 |
| 23.06.2025 | 7,2277 | 7,3473 | 6,9286 | 7,0482 |
| 24.06.2025 | 7,0881 | 7,447 | 6,7391 | 6,7691 |
| 25.06.2025 | 6,7491 | 6,809 | 6,5598 | 6,7691 |
| 26.06.2025 | 6,7791 | 6,8289 | 6,4601 | 6,6893 |
| 29.06.2025 | 6,6793 | 6,8289 | 6,6395 | 6,7691 |
| 30.06.2025 | 6,799 | 6,9585 | 6,7193 | 6,7391 |
| 01.07.2025 | 6,809 | 7,0383 | 6,809 | 6,9884 |
| 02.07.2025 | 7,0781 | 7,2675 | 7,0083 | 7,128 |
| 03.07.2025 | 7,1479 | 7,2277 | 7,0383 | 7,108 |
| 06.07.2025 | 7,108 | 7,1578 | 6,9286 | 6,9386 |
| 07.07.2025 | 6,9685 | 7,0083 | 6,809 | 6,8688 |
| 08.07.2025 | 6,8987 | 7,3373 | 6,8887 | 7,2376 |
| 09.07.2025 | 7,2875 | 7,3373 | 7,128 | 7,1778 |
| 10.07.2025 | 7,1878 | 7,3273 | 7,1578 | 7,3075 |
| 13.07.2025 | 7,3173 | 7,4171 | 7,2476 | 7,3872 |
| 15.07.2025 | 7,3971 | 7,5467 | 7,3473 | 7,4868 |
| 16.07.2025 | 7,5168 | 7,5865 | 7,457 | 7,5567 |
| 17.07.2025 | 7,5766 | 7,776 | 7,5766 | 7,6962 |
| 20.07.2025 | 7,7262 | 7,9953 | 7,6165 | 7,9455 |
| 21.07.2025 | 7,9753 | 8,105 | 7,7062 | 7,7162 |
| 22.07.2025 | 7,746 | 8,0052 | 7,6962 | 7,7162 |
| 23.07.2025 | 7,7361 | 7,9554 | 7,7361 | 7,7959 |
| 24.07.2025 | 7,8158 | 8,2047 | 7,8158 | 8,2047 |
| 27.07.2025 | 8,2047 | 8,3342 | 8,1249 | 8,2744 |
| 28.07.2025 | 8,2944 | 8,3642 | 8,075 | 8,1149 |
| 29.07.2025 | 8,1747 | 8,4439 | 8,1149 | 8,424 |
| 30.07.2025 | 8,4339 | 8,6234 | 8,394 | 8,5337 |
| 31.07.2025 | 8,5635 | 8,6732 | 8,5137 | 8,5735 |
| 03.08.2025 | 8,6034 | 8,7131 | 8,5934 | 8,6134 |
| 04.08.2025 | 8,6334 | 8,8227 | 8,5535 | 8,7729 |
| 05.08.2025 | 8,8127 | 9,0421 | 8,7929 | 8,9722 |
| 06.08.2025 | 8,9922 | 9,2116 | 8,9922 | 9,1317 |
| 07.08.2025 | 9,1717 | 9,3212 | 9,0022 | 9,1816 |
| 10.08.2025 | 9,2326 | 9,4522 | 9,2326 | 9,4023 |
| 11.08.2025 | 9,4323 | 9,6019 | 9,4223 | 9,582 |
| 12.08.2025 | 9,592 | 9,6419 | 9,1927 | 9,4323 |
| 13.08.2025 | 9,5321 | 9,8615 | 9,3524 | 9,7517 |
| 14.08.2025 | 9,7816 | 10,0411 | 9,6918 | 10,0212 |
| 17.08.2025 | 10,0411 | 10,2108 | 9,9513 | 10,1809 |
| 18.08.2025 | 10,2607 | 10,3805 | 10,1709 | 10,3006 |
| 19.08.2025 | 10,3406 | 10,4903 | 10,3106 | 10,4703 |
| 20.08.2025 | 10,4803 | 10,8097 | 10,4803 | 10,7797 |
| 21.08.2025 | 10,8097 | 11,1391 | 10,8097 | 11,0891 |
| 24.08.2025 | 11,1291 | 11,2289 | 11,0891 | 11,159 |
| 25.08.2025 | 11,1989 | 11,2289 | 10,081 | 10,3406 |
| 26.08.2025 | 10,3805 | 10,5801 | 9,9413 | 10,4703 |
| 27.08.2025 | 10,5302 | 10,64 | 10,3705 | 10,6001 |
| 28.08.2025 | 10,64 | 11,0193 | 10,5701 | 10,9993 |
| 31.08.2025 | 11,0093 | 11,169 | 10,9993 | 11,1191 |
| 01.09.2025 | 11,179 | 11,2888 | 10,7099 | 11,1191 |
| 02.09.2025 | 11,1291 | 11,3487 | 11,0392 | 11,3387 |
| 03.09.2025 | 11,3387 | 11,6082 | 11,2988 | 11,5782 |
| 04.09.2025 | 11,5782 | 11,9076 | 11,5682 | 11,8777 |
| 07.09.2025 | 11,8777 | 11,8777 | 10,9095 | 11,2289 |
| 08.09.2025 | 11,2788 | 11,5283 | 11,1391 | 11,3786 |
| 09.09.2025 | 11,3986 | 11,4984 | 11,3686 | 11,3886 |
| 10.09.2025 | 11,3686 | 11,4085 | 10,7198 | 10,7298 |
| 11.09.2025 | 10,8496 | 10,8795 | 10,4004 | 10,7598 |
| 14.09.2025 | 10,6799 | 11,2389 | 10,4304 | 11,179 |
| 15.09.2025 | 10,9794 | 11,169 | 10,4304 | 10,9893 |
| 16.09.2025 | 11,0492 | 11,0592 | 10,5003 | 10,5003 |
| 17.09.2025 | 10,5003 | 10,7997 | 10,2707 | 10,65 |
| 18.09.2025 | 10,65 | 10,7697 | 10,3106 | 10,7697 |
| 21.09.2025 | 10,8795 | 10,9494 | 10,6999 | 10,7897 |
| 22.09.2025 | 10,6799 | 10,8097 | 10,5601 | 10,6001 |
| 23.09.2025 | 10,66 | 10,8396 | 10,2407 | 10,3805 |
| 24.09.2025 | 10,4004 | 10,4903 | 10,101 | 10,4004 |
| 25.09.2025 | 10,4503 | 10,5003 | 10,2308 | 10,4104 |
| 28.09.2025 | 10,4104 | 10,4104 | 9,9912 | 9,9912 |
| 29.09.2025 | 9,9812 | 9,9812 | 8,9931 | 9,5221 |
| 30.09.2025 | 9,6319 | 9,6618 | 9,1528 | 9,562 |
| 01.10.2025 | 9,562 | 9,592 | 9,2426 | 9,2426 |
| 02.10.2025 | 9,2526 | 9,3923 | 8,4541 | 8,7835 |
| 05.10.2025 | 8,7835 | 9,4123 | 8,7336 | 9,2626 |
| 06.10.2025 | 9,4323 | 10,1809 | 9,4223 | 10,1809 |
| 07.10.2025 | 10,2308 | 10,7099 | 10,091 | 10,2507 |
| 08.10.2025 | 10,3306 | 10,3905 | 10,0012 | 10,3206 |
| 09.10.2025 | 10,3805 | 10,4603 | 9,9812 | 10,1709 |
| 12.10.2025 | 10,0012 | 10,101 | 9,8116 | 9,8116 |
| 13.10.2025 | 9,8116 | 9,8315 | 9,3724 | 9,3724 |
| 14.10.2025 | 9,4023 | 9,7716 | 9,1428 | 9,7217 |
| 15.10.2025 | 9,7716 | 9,8914 | 9,4223 | 9,4422 |
| 16.10.2025 | 9,4822 | 9,4822 | 9,1728 | 9,2326 |
| 19.10.2025 | 9,2626 | 9,5021 | 9,2326 | 9,3824 |
| 20.10.2025 | 9,4023 | 9,4422 | 9,2326 | 9,2426 |
| 21.10.2025 | 9,2426 | 9,3125 | 9,063 | 9,1628 |
| 22.10.2025 | 9,2127 | 9,572 | 9,0829 | 9,2626 |
| 23.10.2025 | 9,2127 | 9,7517 | 9,1428 | 9,7117 |
| 26.10.2025 | 9,7117 | 9,8814 | 9,552 | 9,8515 |
| 27.10.2025 | 9,8515 | 9,9313 | 9,7018 | 9,7417 |
| 29.10.2025 | 9,7317 | 9,7616 | 9,5121 | 9,5121 |
| 30.10.2025 | 9,5021 | 9,8515 | 9,4522 | 9,7517 |
| 02.11.2025 | 9,7417 | 10,081 | 9,7117 | 9,8814 |
| 03.11.2025 | 9,8615 | 10,4304 | 9,6319 | 10,2707 |
| 04.11.2025 | 10,2507 | 10,2707 | 9,6918 | 9,6918 |
| 05.11.2025 | 9,8415 | 9,8615 | 9,562 | 9,6419 |
| 06.11.2025 | 9,6119 | 9,7018 | 9,3923 | 9,3923 |
| 09.11.2025 | 9,4023 | 9,7217 | 9,3125 | 9,582 |
| 10.11.2025 | 9,582 | 9,8215 | 9,3225 | 9,4023 |
| 11.11.2025 | 9,5021 | 9,5121 | 9,2027 | 9,2925 |
| 12.11.2025 | 9,4023 | 9,9713 | 9,2127 | 9,9713 |
| 13.11.2025 | 9,8714 | 9,9213 | 9,4223 | 9,4822 |
| 16.11.2025 | 9,5221 | 9,8615 | 9,4522 | 9,7317 |
| 17.11.2025 | 9,7317 | 10,081 | 9,6618 | 10,0711 |
| 18.11.2025 | 10,091 | 10,3705 | 10,0711 | 10,1908 |
| 19.11.2025 | 10,2807 | 10,9294 | 10,1908 | 10,8197 |
| 20.11.2025 | 10,8596 | 11,1091 | 10,6899 | 10,9694 |
| 23.11.2025 | 10,9794 | 11,3586 | 10,7997 | 11,2788 |
| 24.11.2025 | 11,2788 | 11,718 | 11,0592 | 11,3287 |
| 25.11.2025 | 11,3986 | 11,4285 | 10,3605 | 10,3705 |
| 26.11.2025 | 10,3705 | 10,3905 | 9,9313 | 10,0112 |
| 27.11.2025 | 10,0012 | 10,111 | 9,8016 | 10,0112 |
| 30.11.2025 | 10,1309 | 10,1609 | 9,9613 | 10,0012 |
| 01.12.2025 | 10,0112 | 10,5502 | 9,9114 | 10,5003 |
| 02.12.2025 | 10,5003 | 10,5601 | 10,3406 | 10,3406 |
| 03.12.2025 | 10,3406 | 10,4004 | 10,0711 | 10,081 |
| 04.12.2025 | 10,081 | 10,5601 | 10,0511 | 10,4503 |
| 07.12.2025 | 10,4503 | 10,5302 | 10,3505 | 10,4404 |
| 08.12.2025 | 10,4404 | 10,62 | 10,3605 | 10,3805 |
| 09.12.2025 | 10,4004 | 10,4703 | 10,2807 | 10,2807 |
| 10.12.2025 | 10,2906 | 10,3406 | 10,0411 | 10,0611 |
| 11.12.2025 | 10,0711 | 10,2407 | 10,0411 | 10,091 |
| 14.12.2025 | 10,1309 | 10,1809 | 9,9513 | 9,9513 |
| 15.12.2025 | 9,9513 | 10,0611 | 9,6718 | 9,6818 |
| 16.12.2025 | 9,6818 | 9,9613 | 9,592 | 9,7916 |
| 17.12.2025 | 9,8814 | 9,8814 | 9,6419 | 9,6419 |
| 18.12.2025 | 9,582 | 9,8016 | 9,5421 | 9,8016 |
| 21.12.2025 | 9,8016 | 9,8315 | 9,5421 | 9,5421 |
| 22.12.2025 | 9,5421 | 9,6219 | 9,4622 | 9,5321 |
| 23.12.2025 | 9,5321 | 9,6019 | 9,4422 | 9,4722 |
| 24.12.2025 | 9,4722 | 9,5421 | 9,3923 | 9,4223 |
| 25.12.2025 | 9,4223 | 9,6818 | 9,3624 | 9,5321 |
| 28.12.2025 | 9,5321 | 9,5421 | 9,063 | 9,2227 |
| 29.12.2025 | 9,2227 | 9,4023 | 9,2227 | 9,2726 |
| 30.12.2025 | 9,2825 | 9,7217 | 9,2027 | 9,572 |