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
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%
ENERY: ENERYA ENERJİ A.Ş. Arşiv
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 7,0564
KAPANIŞ 7,0638
En Düşük
DÜŞÜK 3,0763
En Yüksek
YÜKSEK 11,93
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 4,1315 | 4,1838 | 4,0954 | 4,0954 |
| 02.01.2025 | 4,0993 | 4,1999 | 4,0833 | 4,1638 |
| 05.01.2025 | 4,1678 | 4,3367 | 4,1678 | 4,2321 |
| 06.01.2025 | 4,2321 | 4,2321 | 4,1154 | 4,1194 |
| 07.01.2025 | 4,1194 | 4,1678 | 4,0954 | 4,0954 |
| 08.01.2025 | 4,0954 | 4,1517 | 4,0873 | 4,1033 |
| 09.01.2025 | 4,1033 | 4,1275 | 4,0793 | 4,0793 |
| 12.01.2025 | 4,0793 | 4,1074 | 4,0213 | 4,0269 |
| 13.01.2025 | 4,0551 | 4,0793 | 3,9424 | 3,9424 |
| 14.01.2025 | 3,9424 | 3,965 | 3,8218 | 3,9119 |
| 15.01.2025 | 3,9119 | 3,9908 | 3,891 | 3,9908 |
| 16.01.2025 | 3,9795 | 3,9795 | 3,8652 | 3,8652 |
| 19.01.2025 | 3,8652 | 3,9891 | 3,8587 | 3,9264 |
| 20.01.2025 | 3,8942 | 3,8974 | 3,87 | 3,8716 |
| 21.01.2025 | 3,8716 | 3,8829 | 3,7896 | 3,7992 |
| 22.01.2025 | 3,7992 | 3,8137 | 3,7284 | 3,7896 |
| 23.01.2025 | 3,7815 | 3,8829 | 3,7478 | 3,7478 |
| 26.01.2025 | 3,7494 | 3,7542 | 3,5691 | 3,5917 |
| 27.01.2025 | 3,5853 | 3,7172 | 3,5836 | 3,6303 |
| 28.01.2025 | 3,6303 | 3,6577 | 3,5708 | 3,5756 |
| 29.01.2025 | 3,5401 | 3,6399 | 3,4984 | 3,5305 |
| 30.01.2025 | 3,5129 | 3,6625 | 3,4694 | 3,6544 |
| 02.02.2025 | 3,6512 | 3,677 | 3,5177 | 3,545 |
| 03.02.2025 | 3,545 | 3,6045 | 3,4887 | 3,5804 |
| 04.02.2025 | 3,5804 | 3,6238 | 3,4726 | 3,5016 |
| 05.02.2025 | 3,5016 | 3,5498 | 3,5016 | 3,5305 |
| 06.02.2025 | 3,508 | 3,5981 | 3,5032 | 3,5853 |
| 09.02.2025 | 3,6013 | 3,6625 | 3,4276 | 3,4276 |
| 10.02.2025 | 3,4276 | 3,45 | 3,3439 | 3,3583 |
| 11.02.2025 | 3,3567 | 3,376 | 3,2843 | 3,3133 |
| 12.02.2025 | 3,3149 | 3,5804 | 3,2843 | 3,5224 |
| 13.02.2025 | 3,5208 | 3,7204 | 3,4468 | 3,6093 |
| 16.02.2025 | 3,6093 | 3,693 | 3,5836 | 3,6222 |
| 17.02.2025 | 3,6222 | 3,6528 | 3,5048 | 3,6528 |
| 18.02.2025 | 3,6528 | 3,6689 | 3,5546 | 3,5724 |
| 19.02.2025 | 3,5675 | 3,6464 | 3,5401 | 3,6109 |
| 20.02.2025 | 3,6045 | 3,6109 | 3,4758 | 3,4758 |
| 23.02.2025 | 3,4758 | 3,6399 | 3,4758 | 3,5917 |
| 24.02.2025 | 3,5788 | 3,6432 | 3,5708 | 3,6045 |
| 25.02.2025 | 3,6045 | 3,6077 | 3,5177 | 3,5177 |
| 26.02.2025 | 3,5224 | 3,5724 | 3,4984 | 3,5498 |
| 27.02.2025 | 3,5385 | 3,6206 | 3,4919 | 3,5836 |
| 02.03.2025 | 3,582 | 3,6206 | 3,4951 | 3,4951 |
| 03.03.2025 | 3,5192 | 3,5192 | 3,4356 | 3,4742 |
| 04.03.2025 | 3,5 | 3,5724 | 3,434 | 3,5385 |
| 05.03.2025 | 3,5385 | 3,7333 | 3,5289 | 3,6849 |
| 06.03.2025 | 3,8137 | 3,8298 | 3,6609 | 3,693 |
| 09.03.2025 | 3,7027 | 4,0117 | 3,6946 | 3,9537 |
| 10.03.2025 | 3,9505 | 3,9505 | 3,8234 | 3,8298 |
| 11.03.2025 | 3,7815 | 3,8298 | 3,7091 | 3,7912 |
| 12.03.2025 | 3,8753 | 3,8953 | 3,7655 | 3,8154 |
| 13.03.2025 | 3,8354 | 3,8454 | 3,7555 | 3,7555 |
| 16.03.2025 | 3,7655 | 3,7754 | 3,6556 | 3,6756 |
| 17.03.2025 | 3,6855 | 3,7155 | 3,6156 | 3,6356 |
| 18.03.2025 | 3,3859 | 3,4558 | 3,276 | 3,276 |
| 19.03.2025 | 3,276 | 3,4658 | 3,276 | 3,3559 |
| 20.03.2025 | 3,3559 | 3,4658 | 3,0863 | 3,1362 |
| 23.03.2025 | 3,1362 | 3,2361 | 3,0763 | 3,1562 |
| 24.03.2025 | 3,2061 | 3,4658 | 3,1961 | 3,4159 |
| 25.03.2025 | 3,4059 | 3,5257 | 3,296 | 3,306 |
| 26.03.2025 | 3,336 | 3,3659 | 3,2461 | 3,2561 |
| 27.03.2025 | 3,2561 | 3,3659 | 3,1961 | 3,286 |
| 01.04.2025 | 3,286 | 3,3659 | 3,2461 | 3,296 |
| 02.04.2025 | 3,296 | 3,5158 | 3,296 | 3,4458 |
| 03.04.2025 | 3,4458 | 3,4758 | 3,3759 | 3,4358 |
| 06.04.2025 | 3,3759 | 3,4358 | 3,276 | 3,4059 |
| 07.04.2025 | 3,4358 | 3,5457 | 3,4259 | 3,5058 |
| 08.04.2025 | 3,4958 | 3,5158 | 3,4259 | 3,4259 |
| 09.04.2025 | 3,4958 | 3,7655 | 3,4558 | 3,7655 |
| 10.04.2025 | 3,7754 | 4,0651 | 3,7255 | 3,8354 |
| 13.04.2025 | 3,8354 | 3,9652 | 3,7555 | 3,8553 |
| 14.04.2025 | 3,9352 | 4,2149 | 3,8753 | 4,165 |
| 15.04.2025 | 4,1849 | 4,1849 | 4,0251 | 4,0351 |
| 16.04.2025 | 4,0551 | 4,4346 | 4,0451 | 4,4047 |
| 17.04.2025 | 4,4846 | 4,7343 | 4,3348 | 4,5645 |
| 20.04.2025 | 4,6244 | 4,6544 | 4,3448 | 4,5145 |
| 21.04.2025 | 4,5445 | 4,6943 | 4,4546 | 4,4546 |
| 23.04.2025 | 4,4546 | 4,4646 | 4,2449 | 4,2549 |
| 24.04.2025 | 4,2648 | 4,3847 | 4,105 | 4,125 |
| 27.04.2025 | 4,115 | 4,2549 | 4,0351 | 4,115 |
| 28.04.2025 | 4,145 | 4,2449 | 4,0651 | 4,0951 |
| 29.04.2025 | 4,105 | 4,135 | 3,9852 | 4,0451 |
| 01.05.2025 | 4,0951 | 4,2948 | 4,0251 | 4,2848 |
| 04.05.2025 | 4,3048 | 4,3248 | 4,1849 | 4,1849 |
| 05.05.2025 | 4,2149 | 4,3048 | 4,155 | 4,1849 |
| 06.05.2025 | 4,1949 | 4,2449 | 4,135 | 4,145 |
| 07.05.2025 | 4,165 | 4,2848 | 4,115 | 4,2549 |
| 08.05.2025 | 4,2648 | 4,2948 | 4,2149 | 4,2848 |
| 11.05.2025 | 4,2848 | 4,3847 | 4,2249 | 4,2549 |
| 12.05.2025 | 4,3148 | 4,4047 | 4,2549 | 4,3747 |
| 13.05.2025 | 4,3747 | 4,4846 | 4,2948 | 4,4047 |
| 14.05.2025 | 4,4147 | 4,7443 | 4,3947 | 4,6444 |
| 15.05.2025 | 4,6843 | 5,1038 | 4,6644 | 5,0839 |
| 19.05.2025 | 5,1238 | 5,1837 | 4,8841 | 5,004 |
| 20.05.2025 | 5,0239 | 5,4634 | 5,004 | 5,3236 |
| 21.05.2025 | 5,3735 | 5,7031 | 5,2736 | 5,6632 |
| 22.05.2025 | 5,7031 | 5,8529 | 5,1238 | 5,1837 |
| 25.05.2025 | 5,2237 | 5,4834 | 5,0539 | 5,0539 |
| 26.05.2025 | 5,0739 | 5,2037 | 4,994 | 5,0639 |
| 27.05.2025 | 5,0739 | 5,1238 | 4,8541 | 4,954 |
| 28.05.2025 | 4,984 | 5,0639 | 4,8641 | 4,9141 |
| 29.05.2025 | 4,9141 | 4,964 | 4,8242 | 4,8741 |
| 01.06.2025 | 4,8841 | 5,1937 | 4,8741 | 5,0938 |
| 02.06.2025 | 5,1338 | 5,3236 | 4,974 | 5,2736 |
| 03.06.2025 | 5,3236 | 5,4234 | 5,2537 | 5,3935 |
| 04.06.2025 | 5,4135 | 5,4234 | 5,2836 | 5,3935 |
| 09.06.2025 | 5,3935 | 5,9228 | 5,3535 | 5,9129 |
| 10.06.2025 | 5,9428 | 6,0527 | 5,8429 | 5,9029 |
| 11.06.2025 | 5,9129 | 6,1526 | 5,813 | 6,0727 |
| 12.06.2025 | 5,763 | 6,0827 | 5,6931 | 6,0827 |
| 15.06.2025 | 6,0827 | 6,2824 | 6,0727 | 6,0926 |
| 16.06.2025 | 6,1026 | 6,3224 | 6,0627 | 6,2924 |
| 17.06.2025 | 6,3224 | 6,3723 | 6,1126 | 6,2924 |
| 18.06.2025 | 6,3124 | 6,5421 | 6,3124 | 6,3623 |
| 19.06.2025 | 6,4123 | 6,9916 | 6,3523 | 6,9916 |
| 22.06.2025 | 6,9916 | 7,3012 | 6,7119 | 7,1813 |
| 23.06.2025 | 7,2413 | 7,3611 | 6,9416 | 7,0615 |
| 24.06.2025 | 7,1014 | 7,461 | 6,7518 | 6,7818 |
| 25.06.2025 | 6,7618 | 6,8218 | 6,5721 | 6,7818 |
| 26.06.2025 | 6,7918 | 6,8417 | 6,4722 | 6,7019 |
| 29.06.2025 | 6,6919 | 6,8417 | 6,652 | 6,7818 |
| 30.06.2025 | 6,8118 | 6,9716 | 6,7319 | 6,7518 |
| 01.07.2025 | 6,8218 | 7,0515 | 6,8218 | 7,0015 |
| 02.07.2025 | 7,0914 | 7,2812 | 7,0215 | 7,1414 |
| 03.07.2025 | 7,1613 | 7,2413 | 7,0515 | 7,1214 |
| 06.07.2025 | 7,1214 | 7,1713 | 6,9416 | 6,9516 |
| 07.07.2025 | 6,9816 | 7,0215 | 6,8218 | 6,8817 |
| 08.07.2025 | 6,9117 | 7,3511 | 6,9017 | 7,2512 |
| 09.07.2025 | 7,3012 | 7,3511 | 7,1414 | 7,1913 |
| 10.07.2025 | 7,2013 | 7,3411 | 7,1713 | 7,3212 |
| 13.07.2025 | 7,3311 | 7,431 | 7,2612 | 7,4011 |
| 15.07.2025 | 7,411 | 7,5609 | 7,3611 | 7,5009 |
| 16.07.2025 | 7,5309 | 7,6008 | 7,471 | 7,5709 |
| 17.07.2025 | 7,5908 | 7,7906 | 7,5908 | 7,7107 |
| 20.07.2025 | 7,7407 | 8,0103 | 7,6308 | 7,9604 |
| 21.07.2025 | 7,9903 | 8,1202 | 7,7207 | 7,7307 |
| 22.07.2025 | 7,7606 | 8,0203 | 7,7107 | 7,7307 |
| 23.07.2025 | 7,7506 | 7,9704 | 7,7506 | 7,8106 |
| 24.07.2025 | 7,8305 | 8,2201 | 7,8305 | 8,2201 |
| 27.07.2025 | 8,2201 | 8,3499 | 8,1402 | 8,29 |
| 28.07.2025 | 8,31 | 8,3799 | 8,0902 | 8,1302 |
| 29.07.2025 | 8,1901 | 8,4598 | 8,1302 | 8,4398 |
| 30.07.2025 | 8,4498 | 8,6396 | 8,4098 | 8,5497 |
| 31.07.2025 | 8,5796 | 8,6895 | 8,5297 | 8,5896 |
| 03.08.2025 | 8,6196 | 8,7295 | 8,6096 | 8,6296 |
| 04.08.2025 | 8,6496 | 8,8393 | 8,5696 | 8,7894 |
| 05.08.2025 | 8,8293 | 9,0591 | 8,8094 | 8,9891 |
| 06.08.2025 | 9,0091 | 9,2289 | 9,0091 | 9,1489 |
| 07.08.2025 | 9,1889 | 9,3387 | 9,0191 | 9,1989 |
| 10.08.2025 | 9,25 | 9,47 | 9,25 | 9,42 |
| 11.08.2025 | 9,45 | 9,62 | 9,44 | 9,6 |
| 12.08.2025 | 9,61 | 9,66 | 9,21 | 9,45 |
| 13.08.2025 | 9,55 | 9,88 | 9,37 | 9,77 |
| 14.08.2025 | 9,8 | 10,06 | 9,71 | 10,04 |
| 17.08.2025 | 10,06 | 10,23 | 9,97 | 10,2 |
| 18.08.2025 | 10,28 | 10,4 | 10,19 | 10,32 |
| 19.08.2025 | 10,36 | 10,51 | 10,33 | 10,49 |
| 20.08.2025 | 10,5 | 10,83 | 10,5 | 10,8 |
| 21.08.2025 | 10,83 | 11,16 | 10,83 | 11,11 |
| 24.08.2025 | 11,15 | 11,25 | 11,11 | 11,18 |
| 25.08.2025 | 11,22 | 11,25 | 10,1 | 10,36 |
| 26.08.2025 | 10,4 | 10,6 | 9,96 | 10,49 |
| 27.08.2025 | 10,55 | 10,66 | 10,39 | 10,62 |
| 28.08.2025 | 10,66 | 11,04 | 10,59 | 11,02 |
| 31.08.2025 | 11,03 | 11,19 | 11,02 | 11,14 |
| 01.09.2025 | 11,2 | 11,31 | 10,73 | 11,14 |
| 02.09.2025 | 11,15 | 11,37 | 11,06 | 11,36 |
| 03.09.2025 | 11,36 | 11,63 | 11,32 | 11,6 |
| 04.09.2025 | 11,6 | 11,93 | 11,59 | 11,9 |
| 07.09.2025 | 11,9 | 11,9 | 10,93 | 11,25 |
| 08.09.2025 | 11,3 | 11,55 | 11,16 | 11,4 |
| 09.09.2025 | 11,42 | 11,52 | 11,39 | 11,41 |
| 10.09.2025 | 11,39 | 11,43 | 10,74 | 10,75 |
| 11.09.2025 | 10,87 | 10,9 | 10,42 | 10,78 |
| 14.09.2025 | 10,7 | 11,26 | 10,45 | 11,2 |
| 15.09.2025 | 11 | 11,19 | 10,45 | 11,01 |
| 16.09.2025 | 11,07 | 11,08 | 10,52 | 10,52 |
| 17.09.2025 | 10,52 | 10,82 | 10,29 | 10,67 |
| 18.09.2025 | 10,67 | 10,79 | 10,33 | 10,79 |
| 21.09.2025 | 10,9 | 10,97 | 10,72 | 10,81 |
| 22.09.2025 | 10,7 | 10,83 | 10,58 | 10,62 |
| 23.09.2025 | 10,68 | 10,86 | 10,26 | 10,4 |
| 24.09.2025 | 10,42 | 10,51 | 10,12 | 10,42 |
| 25.09.2025 | 10,47 | 10,52 | 10,25 | 10,43 |
| 28.09.2025 | 10,43 | 10,43 | 10,01 | 10,01 |
| 29.09.2025 | 10 | 10 | 9,01 | 9,54 |
| 30.09.2025 | 9,65 | 9,68 | 9,17 | 9,58 |
| 01.10.2025 | 9,58 | 9,61 | 9,26 | 9,26 |
| 02.10.2025 | 9,27 | 9,41 | 8,47 | 8,8 |
| 05.10.2025 | 8,8 | 9,43 | 8,75 | 9,28 |
| 06.10.2025 | 9,45 | 10,2 | 9,44 | 10,2 |
| 07.10.2025 | 10,25 | 10,73 | 10,11 | 10,27 |
| 08.10.2025 | 10,35 | 10,41 | 10,02 | 10,34 |
| 09.10.2025 | 10,4 | 10,48 | 10 | 10,19 |
| 12.10.2025 | 10,02 | 10,12 | 9,83 | 9,83 |
| 13.10.2025 | 9,83 | 9,85 | 9,39 | 9,39 |
| 14.10.2025 | 9,42 | 9,79 | 9,16 | 9,74 |
| 15.10.2025 | 9,79 | 9,91 | 9,44 | 9,46 |
| 16.10.2025 | 9,5 | 9,5 | 9,19 | 9,25 |
| 19.10.2025 | 9,28 | 9,52 | 9,25 | 9,4 |
| 20.10.2025 | 9,42 | 9,46 | 9,25 | 9,26 |
| 21.10.2025 | 9,26 | 9,33 | 9,08 | 9,18 |
| 22.10.2025 | 9,23 | 9,59 | 9,1 | 9,28 |
| 23.10.2025 | 9,23 | 9,77 | 9,16 | 9,73 |
| 26.10.2025 | 9,73 | 9,9 | 9,57 | 9,87 |
| 27.10.2025 | 9,87 | 9,95 | 9,72 | 9,76 |
| 29.10.2025 | 9,75 | 9,78 | 9,53 | 9,53 |
| 30.10.2025 | 9,52 | 9,87 | 9,47 | 9,77 |
| 02.11.2025 | 9,76 | 10,1 | 9,73 | 9,9 |
| 03.11.2025 | 9,88 | 10,45 | 9,65 | 10,29 |
| 04.11.2025 | 10,27 | 10,29 | 9,71 | 9,71 |
| 05.11.2025 | 9,86 | 9,88 | 9,58 | 9,66 |
| 06.11.2025 | 9,63 | 9,72 | 9,41 | 9,41 |
| 09.11.2025 | 9,42 | 9,74 | 9,33 | 9,6 |
| 10.11.2025 | 9,6 | 9,84 | 9,34 | 9,42 |
| 11.11.2025 | 9,52 | 9,53 | 9,22 | 9,31 |
| 12.11.2025 | 9,42 | 9,99 | 9,23 | 9,99 |
| 13.11.2025 | 9,89 | 9,94 | 9,44 | 9,5 |
| 16.11.2025 | 9,54 | 9,88 | 9,47 | 9,75 |
| 17.11.2025 | 9,75 | 10,1 | 9,68 | 10,09 |
| 18.11.2025 | 10,11 | 10,39 | 10,09 | 10,21 |
| 19.11.2025 | 10,3 | 10,95 | 10,21 | 10,84 |
| 20.11.2025 | 10,88 | 11,13 | 10,71 | 10,99 |
| 23.11.2025 | 11 | 11,38 | 10,82 | 11,3 |
| 24.11.2025 | 11,3 | 11,74 | 11,08 | 11,35 |
| 25.11.2025 | 11,42 | 11,45 | 10,38 | 10,39 |
| 26.11.2025 | 10,39 | 10,41 | 9,95 | 10,03 |
| 27.11.2025 | 10,02 | 10,13 | 9,82 | 10,03 |
| 30.11.2025 | 10,15 | 10,18 | 9,98 | 10,02 |
| 01.12.2025 | 10,03 | 10,57 | 9,93 | 10,52 |
| 02.12.2025 | 10,52 | 10,58 | 10,36 | 10,36 |
| 03.12.2025 | 10,36 | 10,42 | 10,09 | 10,1 |
| 04.12.2025 | 10,1 | 10,58 | 10,07 | 10,47 |
| 07.12.2025 | 10,47 | 10,55 | 10,37 | 10,46 |
| 08.12.2025 | 10,46 | 10,64 | 10,38 | 10,4 |
| 09.12.2025 | 10,42 | 10,49 | 10,3 | 10,3 |
| 10.12.2025 | 10,31 | 10,36 | 10,06 | 10,08 |
| 11.12.2025 | 10,09 | 10,26 | 10,06 | 10,11 |
| 14.12.2025 | 10,15 | 10,2 | 9,97 | 9,97 |
| 15.12.2025 | 9,97 | 10,08 | 9,69 | 9,7 |
| 16.12.2025 | 9,7 | 9,98 | 9,61 | 9,81 |
| 17.12.2025 | 9,9 | 9,9 | 9,66 | 9,66 |
| 18.12.2025 | 9,6 | 9,82 | 9,56 | 9,82 |
| 21.12.2025 | 9,82 | 9,85 | 9,56 | 9,56 |
| 22.12.2025 | 9,56 | 9,64 | 9,48 | 9,55 |
| 23.12.2025 | 9,55 | 9,62 | 9,46 | 9,49 |
| 24.12.2025 | 9,49 | 9,56 | 9,41 | 9,44 |
| 25.12.2025 | 9,44 | 9,7 | 9,38 | 9,55 |
| 28.12.2025 | 9,55 | 9,56 | 9,08 | 9,24 |
| 29.12.2025 | 9,24 | 9,42 | 9,24 | 9,29 |
| 30.12.2025 | 9,3 | 9,74 | 9,22 | 9,59 |