ENJSA
ENERJİSA ENERJİ A.Ş.
17:45:26
108.4 ₺
-2.200 (%-1.99)
Önceki Kapanış: 110.6·
Volatilite: 2.170
Düşük₺108.2
Yüksek₺110.6
Piyasa Verileri
Spot Piyasa
A:108.4
S:108.5
Önceki haftaya göre (WoW)
+2.75%
Önceki aya göre (MoM)
-1.28%
Yılbaşından bugüne (YTD)
+25.08%
Önceki yıla göre (YoY)
+109.66%
ENJSA: ENERJİSA ENERJİ A.Ş. Arşiv
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3,4644
KAPANIŞ 3,4539
En Düşük
DÜŞÜK 2,7399
En Yüksek
YÜKSEK 4,1713
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 07.02.2018 | 3,9072 | 4,0478 | 3,6992 | 3,6992 |
| 08.02.2018 | 3,7048 | 3,7216 | 3,5812 | 3,7105 |
| 11.02.2018 | 3,7666 | 3,7666 | 3,643 | 3,6655 |
| 12.02.2018 | 3,6767 | 3,7216 | 3,643 | 3,643 |
| 13.02.2018 | 3,6655 | 3,6824 | 3,598 | 3,6036 |
| 14.02.2018 | 3,6317 | 3,7048 | 3,6205 | 3,7048 |
| 15.02.2018 | 3,7105 | 3,7105 | 3,6542 | 3,6712 |
| 18.02.2018 | 3,6879 | 3,8286 | 3,6374 | 3,8005 |
| 19.02.2018 | 3,7892 | 3,9241 | 3,761 | 3,8227 |
| 20.02.2018 | 3,9016 | 3,9185 | 3,7947 | 3,9016 |
| 21.02.2018 | 4,0027 | 4,1041 | 3,9241 | 4,0421 |
| 22.02.2018 | 4,0703 | 4,0759 | 3,9578 | 4,0421 |
| 25.02.2018 | 4,0533 | 4,0703 | 4,0027 | 4,0141 |
| 26.02.2018 | 4,0196 | 4,0254 | 3,9521 | 3,9578 |
| 27.02.2018 | 3,9353 | 3,9972 | 3,9128 | 3,9297 |
| 28.02.2018 | 3,9241 | 4,0027 | 3,9128 | 3,9915 |
| 01.03.2018 | 4,0084 | 4,0254 | 3,9747 | 3,9972 |
| 04.03.2018 | 4,0084 | 4,0141 | 3,9016 | 3,9353 |
| 05.03.2018 | 3,9466 | 3,9802 | 3,9241 | 3,9409 |
| 06.03.2018 | 3,9353 | 3,9521 | 3,9185 | 3,9241 |
| 07.03.2018 | 3,9297 | 3,9353 | 3,9016 | 3,9128 |
| 08.03.2018 | 3,9241 | 3,969 | 3,8959 | 3,9072 |
| 11.03.2018 | 3,9241 | 3,9409 | 3,8791 | 3,9185 |
| 12.03.2018 | 3,9297 | 3,9297 | 3,8735 | 3,9241 |
| 13.03.2018 | 3,9241 | 4,0196 | 3,9185 | 4,0084 |
| 14.03.2018 | 4,0196 | 4,0983 | 4,0027 | 4,0364 |
| 15.03.2018 | 4,0478 | 4,1152 | 3,9972 | 4,0759 |
| 18.03.2018 | 4,1209 | 4,1433 | 4,0254 | 4,0478 |
| 19.03.2018 | 4,0759 | 4,1152 | 4,0421 | 4,059 |
| 20.03.2018 | 4,0646 | 4,0703 | 4,0196 | 4,0364 |
| 21.03.2018 | 4,0533 | 4,0533 | 4,0027 | 4,0084 |
| 22.03.2018 | 3,9747 | 4,0084 | 3,9353 | 3,9915 |
| 25.03.2018 | 4,0084 | 4,0533 | 3,969 | 3,969 |
| 26.03.2018 | 4,0141 | 4,0533 | 3,9859 | 3,9972 |
| 27.03.2018 | 4,0027 | 4,0309 | 3,9521 | 3,9972 |
| 28.03.2018 | 4,0141 | 4,0141 | 3,9859 | 4,0084 |
| 29.03.2018 | 4,0254 | 4,0421 | 3,9915 | 3,9915 |
| 01.04.2018 | 4,0027 | 4,0533 | 3,9915 | 4,0364 |
| 02.04.2018 | 4,0541 | 4,0776 | 4,0189 | 4,0424 |
| 03.04.2018 | 4,0541 | 4,101 | 4,0482 | 4,095 |
| 04.04.2018 | 4,1068 | 4,1421 | 4,0599 | 4,1185 |
| 05.04.2018 | 4,1185 | 4,1362 | 4,0776 | 4,101 |
| 08.04.2018 | 4,1244 | 4,1421 | 4,0776 | 4,095 |
| 09.04.2018 | 4,101 | 4,1068 | 3,9603 | 4,0307 |
| 10.04.2018 | 4,0189 | 4,0246 | 3,7608 | 3,9603 |
| 11.04.2018 | 3,9543 | 4,0189 | 3,9427 | 3,9837 |
| 12.04.2018 | 3,9895 | 4,0189 | 3,972 | 4,0072 |
| 15.04.2018 | 4,0014 | 4,0307 | 3,9954 | 4,013 |
| 16.04.2018 | 4,0364 | 4,0599 | 3,8546 | 3,9778 |
| 17.04.2018 | 3,9778 | 4,0718 | 3,9015 | 4,0424 |
| 18.04.2018 | 4,0482 | 4,0833 | 4,0364 | 4,0424 |
| 19.04.2018 | 4,0424 | 4,0424 | 3,9778 | 3,9954 |
| 23.04.2018 | 3,9837 | 4,0246 | 3,966 | 3,9895 |
| 24.04.2018 | 3,9895 | 4,0599 | 3,972 | 4,0424 |
| 25.04.2018 | 4,0482 | 4,095 | 4,0424 | 4,0718 |
| 26.04.2018 | 4,0833 | 4,1244 | 4,0541 | 4,0541 |
| 29.04.2018 | 4,0718 | 4,095 | 3,9133 | 3,9485 |
| 01.05.2018 | 3,9603 | 4,0718 | 3,9074 | 4,0718 |
| 02.05.2018 | 4,095 | 4,1713 | 4,0072 | 4,1128 |
| 03.05.2018 | 4,1538 | 4,1538 | 4,0482 | 4,0893 |
| 06.05.2018 | 4,0833 | 4,0833 | 3,9954 | 4,0072 |
| 07.05.2018 | 4,013 | 4,0246 | 3,9368 | 3,9368 |
| 08.05.2018 | 3,9074 | 3,9778 | 3,878 | 3,878 |
| 09.05.2018 | 3,9015 | 3,9485 | 3,796 | 3,8135 |
| 10.05.2018 | 3,8194 | 3,8723 | 3,7726 | 3,796 |
| 13.05.2018 | 3,796 | 3,8487 | 3,7843 | 3,8312 |
| 14.05.2018 | 3,8135 | 3,9191 | 3,7843 | 3,8955 |
| 15.05.2018 | 3,8898 | 3,9191 | 3,8252 | 3,9074 |
| 16.05.2018 | 3,9074 | 3,9133 | 3,8605 | 3,8955 |
| 17.05.2018 | 3,9015 | 3,9133 | 3,8723 | 3,8955 |
| 20.05.2018 | 3,8955 | 3,925 | 3,8487 | 3,8955 |
| 21.05.2018 | 3,9015 | 3,9191 | 3,878 | 3,8898 |
| 22.05.2018 | 3,8723 | 3,878 | 3,8019 | 3,8487 |
| 23.05.2018 | 3,8546 | 3,8723 | 3,7548 | 3,79 |
| 24.05.2018 | 3,796 | 3,8076 | 3,7548 | 3,79 |
| 27.05.2018 | 3,8546 | 3,8955 | 3,8252 | 3,878 |
| 28.05.2018 | 3,8838 | 3,9133 | 3,837 | 3,9015 |
| 29.05.2018 | 3,9015 | 3,9485 | 3,8664 | 3,8898 |
| 30.05.2018 | 3,8955 | 3,9074 | 3,796 | 3,8664 |
| 31.05.2018 | 3,8664 | 3,8723 | 3,8076 | 3,8429 |
| 03.06.2018 | 3,8429 | 3,8664 | 3,8076 | 3,8076 |
| 04.06.2018 | 3,8194 | 3,8546 | 3,79 | 3,796 |
| 05.06.2018 | 3,8076 | 3,8252 | 3,7256 | 3,7726 |
| 06.06.2018 | 3,7665 | 3,8487 | 3,7548 | 3,8487 |
| 07.06.2018 | 3,8429 | 3,9191 | 3,8019 | 3,8955 |
| 10.06.2018 | 3,9015 | 3,925 | 3,8487 | 3,8605 |
| 11.06.2018 | 3,8605 | 3,8838 | 3,8019 | 3,8194 |
| 12.06.2018 | 3,8019 | 3,8429 | 3,7548 | 3,7843 |
| 13.06.2018 | 3,796 | 3,8076 | 3,6961 | 3,6961 |
| 17.06.2018 | 3,6961 | 3,7548 | 3,5964 | 3,7256 |
| 18.06.2018 | 3,7138 | 3,7665 | 3,6903 | 3,7608 |
| 19.06.2018 | 3,749 | 3,8019 | 3,7021 | 3,7079 |
| 20.06.2018 | 3,7079 | 3,7315 | 3,6081 | 3,6317 |
| 21.06.2018 | 3,6375 | 3,6493 | 3,6023 | 3,6141 |
| 24.06.2018 | 3,6727 | 3,6903 | 3,5202 | 3,5375 |
| 25.06.2018 | 3,5375 | 3,5964 | 3,5084 | 3,5788 |
| 26.06.2018 | 3,5906 | 3,6493 | 3,5729 | 3,6375 |
| 27.06.2018 | 3,6375 | 3,6611 | 3,6023 | 3,6081 |
| 28.06.2018 | 3,6199 | 3,6493 | 3,5964 | 3,6375 |
| 01.07.2018 | 3,6258 | 3,6317 | 3,5906 | 3,5964 |
| 02.07.2018 | 3,6023 | 3,6199 | 3,5026 | 3,6023 |
| 03.07.2018 | 3,6023 | 3,6669 | 3,5788 | 3,6258 |
| 04.07.2018 | 3,6434 | 3,7783 | 3,6199 | 3,7665 |
| 05.07.2018 | 3,7665 | 3,7726 | 3,6846 | 3,6961 |
| 08.07.2018 | 3,7138 | 3,7548 | 3,6552 | 3,6846 |
| 09.07.2018 | 3,6434 | 3,6493 | 3,5612 | 3,6317 |
| 10.07.2018 | 3,6141 | 3,6141 | 3,4672 | 3,4851 |
| 11.07.2018 | 3,4851 | 3,5026 | 3,3383 | 3,4439 |
| 12.07.2018 | 3,4557 | 3,5143 | 3,3678 | 3,4908 |
| 15.07.2018 | 3,5084 | 3,5143 | 3,3678 | 3,4086 |
| 16.07.2018 | 3,4086 | 3,479 | 3,3854 | 3,4615 |
| 17.07.2018 | 3,4615 | 3,5554 | 3,4439 | 3,5494 |
| 18.07.2018 | 3,5375 | 3,6081 | 3,5143 | 3,5788 |
| 19.07.2018 | 3,5906 | 3,6375 | 3,5494 | 3,5906 |
| 22.07.2018 | 3,6258 | 3,6846 | 3,6199 | 3,6846 |
| 23.07.2018 | 3,6903 | 3,7138 | 3,6023 | 3,6081 |
| 24.07.2018 | 3,6023 | 3,6375 | 3,5729 | 3,6023 |
| 25.07.2018 | 3,6081 | 3,6199 | 3,5084 | 3,5202 |
| 26.07.2018 | 3,5143 | 3,5612 | 3,5026 | 3,5261 |
| 29.07.2018 | 3,5261 | 3,5437 | 3,4733 | 3,4968 |
| 30.07.2018 | 3,5026 | 3,5494 | 3,4908 | 3,5437 |
| 31.07.2018 | 3,5494 | 3,5494 | 3,4439 | 3,479 |
| 01.08.2018 | 3,4439 | 3,4439 | 3,3618 | 3,3735 |
| 02.08.2018 | 3,3735 | 3,4204 | 3,3678 | 3,397 |
| 05.08.2018 | 3,397 | 3,4028 | 3,3208 | 3,3383 |
| 06.08.2018 | 3,3383 | 3,3678 | 3,309 | 3,3324 |
| 07.08.2018 | 3,3383 | 3,356 | 3,309 | 3,309 |
| 08.08.2018 | 3,2913 | 3,4672 | 3,2503 | 3,3794 |
| 09.08.2018 | 3,3383 | 3,3911 | 2,8337 | 3,2619 |
| 12.08.2018 | 3,2327 | 3,2561 | 2,8572 | 2,9628 |
| 13.08.2018 | 3,0567 | 3,1623 | 3,0274 | 3,1095 |
| 14.08.2018 | 3,1389 | 3,1505 | 2,9863 | 2,9982 |
| 15.08.2018 | 3,0507 | 3,0507 | 2,8808 | 2,9451 |
| 16.08.2018 | 2,9394 | 2,9394 | 2,8221 | 2,9334 |
| 19.08.2018 | 2,9394 | 2,9628 | 2,8924 | 2,9334 |
| 26.08.2018 | 2,9394 | 3,0098 | 2,9394 | 3,0098 |
| 27.08.2018 | 3,0215 | 3,1154 | 3,0098 | 3,0919 |
| 28.08.2018 | 3,0743 | 3,0978 | 3,0215 | 3,0215 |
| 30.08.2018 | 3,0333 | 3,0507 | 2,9804 | 3,045 |
| 02.09.2018 | 3,045 | 3,0686 | 3,0039 | 3,0625 |
| 03.09.2018 | 3,0743 | 3,0919 | 2,9982 | 2,9982 |
| 04.09.2018 | 3,0098 | 3,0507 | 2,9863 | 2,992 |
| 05.09.2018 | 2,9982 | 3,0215 | 2,9628 | 2,9745 |
| 06.09.2018 | 2,9745 | 3,0098 | 2,9451 | 2,9745 |
| 09.09.2018 | 2,9804 | 2,9804 | 2,9158 | 2,9334 |
| 10.09.2018 | 2,9334 | 2,9628 | 2,8983 | 2,8983 |
| 11.09.2018 | 2,9042 | 2,9334 | 2,8572 | 2,9042 |
| 12.09.2018 | 2,9042 | 3,0625 | 2,8808 | 2,957 |
| 13.09.2018 | 2,9863 | 3,0274 | 2,957 | 2,9628 |
| 16.09.2018 | 2,9686 | 3,045 | 2,9511 | 3,0274 |
| 17.09.2018 | 3,0391 | 3,1154 | 3,0274 | 3,0861 |
| 18.09.2018 | 3,0978 | 3,1095 | 3,0567 | 3,0743 |
| 19.09.2018 | 3,0919 | 3,0919 | 3,0098 | 3,0391 |
| 20.09.2018 | 3,045 | 3,1389 | 3,0215 | 3,1154 |
| 23.09.2018 | 3,1211 | 3,1271 | 3,0686 | 3,0861 |
| 24.09.2018 | 3,1037 | 3,1037 | 3,0391 | 3,0567 |
| 25.09.2018 | 3,0625 | 3,0686 | 3,0156 | 3,045 |
| 26.09.2018 | 3,045 | 3,1037 | 3,0215 | 3,0861 |
| 27.09.2018 | 3,0861 | 3,1271 | 3,0743 | 3,1037 |
| 30.09.2018 | 3,1095 | 3,1329 | 3,0274 | 3,0686 |
| 01.10.2018 | 3,0686 | 3,0686 | 3,0039 | 3,045 |
| 02.10.2018 | 3,0391 | 3,0507 | 2,9982 | 3,0156 |
| 03.10.2018 | 3,0333 | 3,0391 | 2,8808 | 2,9042 |
| 04.10.2018 | 2,91 | 2,9804 | 2,8748 | 2,9451 |
| 07.10.2018 | 2,9158 | 3,0919 | 2,8983 | 3,0625 |
| 08.10.2018 | 3,0802 | 3,0919 | 3,0156 | 3,0215 |
| 09.10.2018 | 3,0274 | 3,0391 | 2,8924 | 2,9158 |
| 10.10.2018 | 2,8748 | 2,9277 | 2,8572 | 2,9158 |
| 11.10.2018 | 2,9334 | 2,9451 | 2,863 | 2,9216 |
| 14.10.2018 | 2,9334 | 3,0215 | 2,9277 | 3,0156 |
| 15.10.2018 | 3,0215 | 3,0507 | 2,9982 | 3,0156 |
| 16.10.2018 | 3,0274 | 3,0391 | 2,9686 | 2,9982 |
| 17.10.2018 | 3,0039 | 3,0686 | 2,992 | 3,0625 |
| 18.10.2018 | 3,0743 | 3,1095 | 3,0567 | 3,0567 |
| 21.10.2018 | 3,0686 | 3,0743 | 3,0333 | 3,045 |
| 22.10.2018 | 3,0391 | 3,0391 | 2,9628 | 2,9804 |
| 23.10.2018 | 2,9982 | 3,0039 | 2,9628 | 2,9745 |
| 24.10.2018 | 2,9686 | 2,9804 | 2,9334 | 2,9451 |
| 25.10.2018 | 2,9451 | 2,9511 | 2,8691 | 2,8808 |
| 29.10.2018 | 2,8748 | 2,9042 | 2,7633 | 2,7986 |
| 30.10.2018 | 2,7986 | 2,863 | 2,7809 | 2,8279 |
| 31.10.2018 | 2,8397 | 2,957 | 2,8221 | 2,8808 |
| 01.11.2018 | 2,8924 | 2,9158 | 2,8513 | 2,8866 |
| 04.11.2018 | 2,9042 | 2,9863 | 2,8572 | 2,9863 |
| 05.11.2018 | 3,0215 | 3,0391 | 2,9511 | 2,9628 |
| 06.11.2018 | 2,9686 | 2,9745 | 2,9042 | 2,9042 |
| 07.11.2018 | 2,9158 | 2,9158 | 2,8337 | 2,863 |
| 08.11.2018 | 2,8748 | 2,8748 | 2,8337 | 2,8397 |
| 11.11.2018 | 2,8397 | 2,863 | 2,8162 | 2,8279 |
| 12.11.2018 | 2,8279 | 2,8513 | 2,8044 | 2,8162 |
| 13.11.2018 | 2,8397 | 2,8866 | 2,8279 | 2,8397 |
| 14.11.2018 | 2,8397 | 2,8572 | 2,8221 | 2,8337 |
| 15.11.2018 | 2,8337 | 2,8572 | 2,8221 | 2,8279 |
| 18.11.2018 | 2,8279 | 2,8397 | 2,8044 | 2,8279 |
| 19.11.2018 | 2,8221 | 2,8513 | 2,7693 | 2,7986 |
| 20.11.2018 | 2,7986 | 2,8103 | 2,7751 | 2,7986 |
| 21.11.2018 | 2,7986 | 2,8044 | 2,7399 | 2,7927 |
| 22.11.2018 | 2,7927 | 2,8454 | 2,7868 | 2,8454 |
| 25.11.2018 | 2,8513 | 2,8808 | 2,8397 | 2,8572 |
| 26.11.2018 | 2,863 | 2,9042 | 2,8454 | 2,8808 |
| 27.11.2018 | 2,8924 | 2,91 | 2,8808 | 2,8808 |
| 28.11.2018 | 2,9042 | 2,9042 | 2,8513 | 2,8924 |
| 29.11.2018 | 2,8983 | 2,9216 | 2,8748 | 2,9216 |
| 02.12.2018 | 2,9394 | 2,9451 | 2,8983 | 2,8983 |
| 03.12.2018 | 2,8983 | 3,0098 | 2,8866 | 2,992 |
| 04.12.2018 | 2,9804 | 3,0039 | 2,9628 | 2,992 |
| 05.12.2018 | 2,992 | 3,0215 | 2,9804 | 3,0215 |
| 06.12.2018 | 3,0333 | 3,0743 | 3,0274 | 3,0333 |
| 09.12.2018 | 3,0274 | 3,0802 | 2,9982 | 3,0333 |
| 10.12.2018 | 3,0333 | 3,0567 | 3,0156 | 3,0567 |
| 11.12.2018 | 3,0625 | 3,0686 | 2,9511 | 3,0215 |
| 12.12.2018 | 3,0274 | 3,045 | 2,992 | 3,0391 |
| 13.12.2018 | 3,0391 | 3,1095 | 3,0098 | 3,1095 |
| 16.12.2018 | 3,1154 | 3,1329 | 3,0802 | 3,0919 |
| 17.12.2018 | 3,0802 | 3,1154 | 3,0743 | 3,0978 |
| 18.12.2018 | 3,0978 | 3,1095 | 3,0274 | 3,045 |
| 19.12.2018 | 3,0391 | 3,1389 | 3,0333 | 3,1211 |
| 20.12.2018 | 3,1154 | 3,1211 | 3,045 | 3,0743 |
| 23.12.2018 | 3,0743 | 3,0802 | 2,992 | 3,0156 |
| 24.12.2018 | 3,0098 | 3,0098 | 2,9451 | 2,9628 |
| 25.12.2018 | 2,9628 | 2,992 | 2,9511 | 2,9511 |
| 26.12.2018 | 2,9628 | 3,0039 | 2,9334 | 2,9394 |
| 27.12.2018 | 2,9394 | 2,9628 | 2,9216 | 2,9394 |
| 30.12.2018 | 2,9334 | 2,992 | 2,9158 | 2,992 |