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
ENERYA ENERJİ A.Ş. logosu
ENERY
ENERYA ENERJİ A.Ş.
15:50:21
9.51 ₺
+0.030 (%+0.32)
Önceki Kapanış: 9.48·
Volatilite: 4.220
Düşük₺9.35
Yüksek₺9.75
AL9.5
SAT9.51

Piyasa Verileri

Spot Piyasa
A:9.5
S:9.51
Önceki haftaya göre (WoW)
+0.53%
Önceki aya göre (MoM)
+7.95%
Yılbaşından bugüne (YTD)
-0.83%
Önceki yıla göre (YoY)
+51.13%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

ENERY: ENERYA ENERJİ A.Ş. Arşiv

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 3,0962
KAPANIŞ 3,0995

En Düşük

DÜŞÜK 1,7332

En Yüksek

YÜKSEK 4,7913
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20241,81511,87931,81511,8648
02.01.20241,86481,86481,77181,7798
03.01.20241,78131,79261,73321,7637
04.01.20241,76371,7991,76051,7798
07.01.20241,77981,82791,77981,8167
08.01.20241,82311,8441,75731,7589
09.01.20241,75891,77341,74281,7605
10.01.20241,76211,8441,76211,8231
11.01.20241,81831,89541,78291,8697
14.01.20241,87132,0561,87132,056
15.01.20242,06242,12832,03352,0721
16.01.20242,06892,22952,04312,1524
17.01.20242,16532,25362,11862,1604
18.01.20242,16532,25522,13632,2102
21.01.20242,21662,25682,15242,1604
22.01.20242,16852,19892,1172,1347
23.01.20242,13632,16692,10752,1363
24.01.20242,14442,20062,11382,1572
25.01.20242,17332,25842,16212,2166
28.01.20242,22472,31952,22472,2953
29.01.20242,29862,3052,2522,2969
30.01.20242,29692,3662,28092,3002
31.01.20242,3132,35482,30022,3082
01.02.20242,31142,53792,3052,4753
04.02.20242,47042,50262,42232,4335
05.02.20242,442,45112,39332,4352
06.02.20242,4642,56522,46082,4656
07.02.20242,47362,50582,45922,4753
08.02.20242,47852,51222,44472,4736
11.02.20242,48652,50262,45272,4624
12.02.20242,46882,52352,43682,4624
13.02.20242,48332,48652,43032,4463
14.02.20242,45762,56522,45112,5266
15.02.20242,53142,56682,50262,5219
18.02.20242,53472,5542,45432,4576
19.02.20242,45762,52352,44632,5074
20.02.20242,5092,61982,48812,5845
21.02.20242,58932,6152,51552,5219
22.02.20242,53142,55882,46242,4624
25.02.20242,47532,48652,442,4416
26.02.20242,44792,51222,39012,4303
27.02.20242,43352,50262,35482,3612
28.02.20242,3662,40462,33722,3773
29.02.20242,39662,43032,35962,4094
03.03.20242,42392,43842,33072,3452
04.03.20242,34682,35482,29692,2969
05.03.20242,29862,33392,26492,2969
06.03.20242,30182,46562,30182,4511
07.03.20242,45112,45112,38532,3966
10.03.20242,42552,44162,36122,3933
11.03.20242,39332,39332,31622,3275
12.03.20242,31462,3422,28092,2953
13.03.20242,29692,34682,28252,313
14.03.20242,3132,38692,29692,3805
17.03.20242,39332,42712,29372,3885
18.03.20242,38852,54592,33722,4913
19.03.20242,49292,64232,49132,6038
20.03.20242,6072,70172,57972,607
21.03.20242,61012,83352,61012,7804
24.03.20242,87522,88162,7212,7836
25.03.20242,80942,80942,50582,5395
26.03.20242,54272,56682,44792,4576
27.03.20242,45762,572,40942,5379
28.03.20242,53792,72582,51392,6664
31.03.20242,65042,75162,59582,6584
01.04.20242,65682,69692,60062,615
02.04.20242,61012,65842,54592,5572
03.04.20242,5542,59582,48332,4978
04.04.20242,51222,65042,51222,6504
07.04.20242,66962,75482,66962,7548
08.04.20242,75642,79332,72582,7484
14.04.20242,71622,74512,64392,6584
15.04.20242,65042,7132,60382,6857
16.04.20242,68412,81422,68412,7564
17.04.20242,7582,80452,72742,75
18.04.20242,72912,78682,72422,7532
21.04.20242,74672,80942,69372,6985
23.04.20242,70492,79972,67292,7387
24.04.20242,76282,81262,73232,8029
25.04.20242,80782,87362,74512,7548
28.04.20242,77092,79812,67452,6985
29.04.20242,69852,69852,62622,6343
01.05.20242,63432,74672,63432,7178
02.05.20242,71782,80782,69532,7548
05.05.20242,75482,84312,67452,7901
06.05.20242,79012,80612,70012,7307
07.05.20242,73392,76442,66642,6664
08.05.20242,68412,73392,65362,6985
09.05.20242,70332,80782,67132,7467
12.05.20242,74672,76282,65842,6616
13.05.20242,66162,71462,63592,6921
14.05.20242,69062,96032,69062,9603
15.05.20242,99413,08412,88322,9845
16.05.20242,98453,03742,88652,9893
19.05.20242,98773,0072,94262,9796
20.05.20242,9783,01822,91543,0005
21.05.20243,01983,04872,95233,0262
22.05.20243,02623,07442,93152,9555
23.05.20242,97323,01182,92993,0038
26.05.20243,00543,05832,95392,9716
27.05.20242,97322,98452,85752,8929
28.05.20242,89452,91222,79172,8319
29.05.20242,85122,85752,77562,8126
30.05.20242,81262,85912,79172,848
02.06.20242,8482,8482,71942,7307
03.06.20242,73072,7582,70652,7307
04.06.20242,73232,76122,70012,7274
05.06.20242,73072,77882,71622,7307
06.06.20242,73872,75482,7132,7194
09.06.20242,72262,74512,65042,66
10.06.20242,662,68252,63592,6616
11.06.20242,66642,68892,63112,668
12.06.20242,67292,79972,67292,7852
13.06.20242,80292,87682,78042,8672
19.06.20242,87522,93472,83352,9283
20.06.20242,98773,19322,93633,1499
23.06.20243,14993,17243,10023,1194
24.06.20243,10813,12743,03583,076
25.06.20243,0683,11773,02143,0985
26.06.20243,10023,1373,04063,1258
27.06.20243,12583,16283,10973,137
30.06.20243,14193,16443,08893,1499
01.07.20243,14993,19643,13543,1869
02.07.20243,18843,20133,01823,0439
03.07.20243,05353,06323,01823,0358
04.07.20243,03583,08253,03583,0423
07.07.20243,04233,08253,0233,0519
08.07.20243,05193,06162,96362,9716
09.07.20242,97962,99732,90742,9186
10.07.20242,93153,06962,92343,0551
11.07.20243,05993,08092,94752,9555
15.07.20242,95552,98932,91062,9267
16.07.20242,92832,96032,89772,9234
17.07.20242,93632,94432,89292,9009
18.07.20242,90092,97962,85282,9555
21.07.20242,95713,00382,89292,9009
22.07.20242,90092,99252,89132,9764
23.07.20242,97643,17562,97643,0792
24.07.20243,08963,1253,05423,0655
25.07.20243,07193,12343,05743,1234
28.07.20243,11053,14753,08163,1056
29.07.20243,10563,13952,96413,0252
30.07.20243,02523,04612,96893,014
31.07.20243,03163,09773,03163,0816
01.08.20243,08163,11053,02683,1056
04.08.20243,033,04772,89492,9802
05.08.20242,99953,10562,99953,0784
06.08.20243,08483,12823,03973,1025
07.08.20243,10253,17653,09613,1669
08.08.20243,16853,2073,05263,0671
11.08.20243,07513,12013,03163,0606
12.08.20243,05743,10562,99473,1041
13.08.20243,10563,27143,08163,1669
14.08.20243,15883,17013,08963,1185
15.08.20243,11373,17653,10893,1685
18.08.20243,17173,21673,11533,1282
19.08.20243,13953,20063,11053,1942
20.08.20243,17983,19253,11213,1218
21.08.20243,13143,16853,09453,154
22.08.20243,16853,17653,05423,0687
25.08.20243,07033,14273,06223,1025
26.08.20243,09933,16043,07353,1379
27.08.20243,13793,18773,12183,1701
28.08.20243,17813,25543,15083,2554
01.09.20243,31493,32943,20063,2199
02.09.20243,21993,29393,20223,2714
03.09.20243,26833,35033,21833,3503
04.09.20243,35673,42113,34073,4066
05.09.20243,40983,44043,34073,3792
08.09.20243,37923,43563,35673,4276
09.09.20243,42763,43873,2573,2667
10.09.20243,26993,28753,14593,1572
11.09.20243,16043,1993,04293,1121
12.09.20243,11693,19743,10413,1781
15.09.20243,18143,28113,14273,2505
16.09.20243,37763,57563,33263,5756
17.09.20243,57243,64643,39863,5804
18.09.20243,58043,60293,48223,4887
19.09.20243,49353,54013,37123,4742
22.09.20243,46613,46613,29073,3068
23.09.20243,30683,32943,26673,2667
24.09.20243,26673,35993,26673,3487
25.09.20243,34713,40023,26183,2794
26.09.20243,29883,31653,25383,3084
29.09.20243,30843,42433,30683,3953
30.09.20243,39533,45163,32623,4115
01.10.20243,3973,40343,33743,3712
02.10.20243,37123,43563,34873,4243
03.10.20243,4423,65443,41473,627
06.10.20243,63193,68823,55793,6432
07.10.20243,64323,64483,4713,6109
08.10.20243,60453,6773,57083,6238
09.10.20243,6193,66893,59983,6496
10.10.20243,6483,68493,61253,6528
13.10.20243,65283,68983,62063,6464
14.10.20243,64153,65443,55143,5659
15.10.20243,56593,68983,56113,6689
16.10.20243,66893,91353,6483,8781
17.10.20243,87813,90553,71233,7317
20.10.20243,71723,74293,53213,5401
21.10.20243,54343,61743,51923,5885
22.10.20243,59013,70113,58363,6125
23.10.20243,61423,65933,60613,6432
24.10.20243,63673,72523,61423,7011
27.10.20243,70113,75913,68493,7526
29.10.20243,75263,80413,73653,7686
30.10.20243,77023,82983,75913,8298
31.10.20243,82663,85873,7673,8315
03.11.20243,83313,90873,82023,8781
04.11.20243,8913,90223,76393,7639
05.11.20243,77024,10743,77024,0632
06.11.20244,06724,11943,99884,1033
07.11.20244,10334,16383,98594,043
10.11.20244,44134,44534,28844,4453
11.11.20244,50574,52174,28044,3287
12.11.20244,31664,3814,26424,3408
13.11.20244,37294,40914,31264,3568
14.11.20244,36084,40914,30054,393
17.11.20244,3934,43324,34874,393
18.11.20244,42534,42534,34484,3648
19.11.20244,36484,42534,32874,389
20.11.20244,3934,45744,36484,4091
21.11.20244,40914,50174,3934,4896
24.11.20244,50174,50974,33674,3608
25.11.20244,36084,44134,34484,389
26.11.20244,3894,44134,3814,3971
27.11.20244,3934,45744,3934,4091
28.11.20244,40914,41324,35284,393
01.12.20244,3934,44134,36484,381
02.12.20244,3854,42534,33274,3528
03.12.20244,35684,40114,34484,3568
04.12.20244,34874,40514,32874,3528
05.12.20244,3894,43324,34484,4253
08.12.20244,42534,50574,41324,4493
09.12.20244,44134,53384,44134,5177
10.12.20244,50574,61024,49364,5701
11.12.20244,67474,79134,61834,7511
12.12.20244,7354,76314,50174,6022
15.12.20244,60224,71084,57014,6786
16.12.20244,68264,68264,2124,3769
17.12.20244,37694,48154,224,3448
18.12.20244,34484,36084,14764,1678
19.12.20244,16784,31664,10334,2884
22.12.20244,25234,29654,11144,1114
23.12.20244,11144,13154,02294,0793
24.12.20244,08334,17584,06724,1074
25.12.20244,10334,13154,06724,0712
26.12.20244,07124,11944,05114,0752
29.12.20244,07524,24824,07524,1999
30.12.20244,18384,24824,10744,1315