ENJSA
ENERJİSA ENERJİ A.Ş.
17:53:51
108.5 ₺
-2.100 (%-1.90)
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)
+2.84%
Önceki aya göre (MoM)
-1.18%
Yılbaşından bugüne (YTD)
+25.19%
Önceki yıla göre (YoY)
+109.85%
ENJSA: ENERJİSA ENERJİ A.Ş. Arşiv
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3,6947
KAPANIŞ 3,6982
En Düşük
DÜŞÜK 2,8513
En Yüksek
YÜKSEK 5,0967
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 2,9804 | 2,9804 | 2,8924 | 2,8924 |
| 02.01.2019 | 2,8808 | 2,9216 | 2,863 | 2,8748 |
| 03.01.2019 | 2,8808 | 2,8983 | 2,863 | 2,8983 |
| 06.01.2019 | 2,9042 | 2,9628 | 2,9042 | 2,9277 |
| 07.01.2019 | 2,9334 | 2,9451 | 2,863 | 2,9334 |
| 08.01.2019 | 2,9334 | 2,9451 | 2,8924 | 2,9042 |
| 09.01.2019 | 2,91 | 2,9158 | 2,8748 | 2,91 |
| 10.01.2019 | 2,91 | 2,9804 | 2,8924 | 2,8983 |
| 13.01.2019 | 2,8808 | 2,8924 | 2,8513 | 2,8748 |
| 14.01.2019 | 2,8866 | 2,9042 | 2,8691 | 2,8866 |
| 15.01.2019 | 2,8924 | 2,9451 | 2,8748 | 2,9277 |
| 16.01.2019 | 2,9277 | 2,9686 | 2,9158 | 2,9451 |
| 17.01.2019 | 2,9451 | 2,9804 | 2,9451 | 2,9804 |
| 20.01.2019 | 2,9804 | 3,0274 | 2,9628 | 2,9745 |
| 21.01.2019 | 2,9745 | 3,0156 | 2,9628 | 3,0098 |
| 22.01.2019 | 3,0156 | 3,0274 | 2,9804 | 3,0215 |
| 23.01.2019 | 3,0274 | 3,0978 | 3,0156 | 3,0802 |
| 24.01.2019 | 3,0861 | 3,0978 | 3,0391 | 3,0567 |
| 27.01.2019 | 3,0567 | 3,0802 | 3,0215 | 3,0215 |
| 28.01.2019 | 3,0215 | 3,0743 | 3,0039 | 3,0743 |
| 29.01.2019 | 3,0861 | 3,0919 | 3,0567 | 3,0743 |
| 30.01.2019 | 3,0978 | 3,3618 | 3,0802 | 3,2856 |
| 31.01.2019 | 3,2913 | 3,3911 | 3,2561 | 3,356 |
| 03.02.2019 | 3,356 | 3,3794 | 3,3032 | 3,3383 |
| 04.02.2019 | 3,3383 | 3,356 | 3,2619 | 3,2913 |
| 05.02.2019 | 3,2973 | 3,3324 | 3,2033 | 3,2327 |
| 06.02.2019 | 3,2503 | 3,309 | 3,2268 | 3,2738 |
| 07.02.2019 | 3,2679 | 3,2913 | 3,2444 | 3,2444 |
| 10.02.2019 | 3,2619 | 3,3266 | 3,2619 | 3,2856 |
| 11.02.2019 | 3,2973 | 3,315 | 3,1037 | 3,2268 |
| 12.02.2019 | 3,2444 | 3,2738 | 3,1858 | 3,2619 |
| 13.02.2019 | 3,2619 | 3,397 | 3,2444 | 3,3208 |
| 14.02.2019 | 3,3383 | 3,3618 | 3,2503 | 3,3324 |
| 17.02.2019 | 3,3383 | 3,3443 | 3,2619 | 3,3208 |
| 18.02.2019 | 3,315 | 3,3383 | 3,2856 | 3,3383 |
| 19.02.2019 | 3,3443 | 3,3854 | 3,3383 | 3,3383 |
| 20.02.2019 | 3,2503 | 3,3208 | 3,2327 | 3,2738 |
| 21.02.2019 | 3,2795 | 3,309 | 3,2268 | 3,2795 |
| 24.02.2019 | 3,2856 | 3,3383 | 3,2619 | 3,2738 |
| 25.02.2019 | 3,2619 | 3,2973 | 3,2444 | 3,2856 |
| 26.02.2019 | 3,2856 | 3,309 | 3,2619 | 3,2795 |
| 27.02.2019 | 3,2795 | 3,3443 | 3,2795 | 3,3208 |
| 28.02.2019 | 3,3208 | 3,4086 | 3,3208 | 3,4086 |
| 03.03.2019 | 3,4264 | 3,4851 | 3,4086 | 3,4322 |
| 04.03.2019 | 3,438 | 3,4672 | 3,3854 | 3,4322 |
| 05.03.2019 | 3,4439 | 3,4615 | 3,3618 | 3,4086 |
| 06.03.2019 | 3,4028 | 3,4322 | 3,3618 | 3,3794 |
| 07.03.2019 | 3,3678 | 3,4615 | 3,3678 | 3,4147 |
| 10.03.2019 | 3,4264 | 3,4851 | 3,3794 | 3,4028 |
| 11.03.2019 | 3,4086 | 3,4264 | 3,3678 | 3,3735 |
| 12.03.2019 | 3,3678 | 3,3794 | 3,2738 | 3,3443 |
| 13.03.2019 | 3,35 | 3,3618 | 3,2738 | 3,309 |
| 14.03.2019 | 3,3208 | 3,3383 | 3,2444 | 3,309 |
| 17.03.2019 | 3,309 | 3,3911 | 3,2973 | 3,3911 |
| 18.03.2019 | 3,397 | 3,4322 | 3,3735 | 3,3854 |
| 19.03.2019 | 3,3854 | 3,4204 | 3,356 | 3,3854 |
| 20.03.2019 | 3,3911 | 3,4204 | 3,3383 | 3,3794 |
| 21.03.2019 | 3,4028 | 3,4086 | 3,2738 | 3,3618 |
| 24.03.2019 | 3,3443 | 3,356 | 3,2738 | 3,2795 |
| 25.03.2019 | 3,2795 | 3,3032 | 3,2386 | 3,2856 |
| 26.03.2019 | 3,2856 | 3,2913 | 3,1037 | 3,1329 |
| 27.03.2019 | 3,1389 | 3,2092 | 3,0274 | 3,0567 |
| 28.03.2019 | 3,0625 | 3,0861 | 3,0098 | 3,0274 |
| 31.03.2019 | 3,045 | 3,0567 | 2,9451 | 3,0567 |
| 01.04.2019 | 3,0693 | 3,1139 | 3,0376 | 3,0885 |
| 02.04.2019 | 3,1011 | 3,1966 | 3,1011 | 3,1585 |
| 03.04.2019 | 3,1648 | 3,3364 | 3,1648 | 3,3364 |
| 04.04.2019 | 3,3745 | 3,3872 | 3,3235 | 3,3681 |
| 07.04.2019 | 3,3681 | 3,457 | 3,2982 | 3,4253 |
| 08.04.2019 | 3,4507 | 3,4634 | 3,3745 | 3,4442 |
| 09.04.2019 | 3,4507 | 3,5206 | 3,4253 | 3,4253 |
| 10.04.2019 | 3,4442 | 3,4697 | 3,4062 | 3,457 |
| 11.04.2019 | 3,4507 | 3,457 | 3,3935 | 3,4442 |
| 14.04.2019 | 3,4253 | 3,5016 | 3,4127 | 3,4442 |
| 15.04.2019 | 3,4697 | 3,5078 | 3,457 | 3,4887 |
| 16.04.2019 | 3,4951 | 3,5333 | 3,457 | 3,4762 |
| 17.04.2019 | 3,4697 | 3,5078 | 3,4507 | 3,4951 |
| 18.04.2019 | 3,5016 | 3,5016 | 3,457 | 3,4697 |
| 21.04.2019 | 3,4316 | 3,4951 | 3,4316 | 3,4634 |
| 23.04.2019 | 3,4507 | 3,5142 | 3,4507 | 3,4887 |
| 24.04.2019 | 3,4887 | 3,5078 | 3,419 | 3,4697 |
| 25.04.2019 | 3,4634 | 3,4887 | 3,4062 | 3,4697 |
| 28.04.2019 | 3,457 | 3,5016 | 3,419 | 3,457 |
| 29.04.2019 | 3,4442 | 3,4634 | 3,3935 | 3,419 |
| 01.05.2019 | 3,419 | 3,4316 | 3,3681 | 3,3808 |
| 02.05.2019 | 3,3808 | 3,419 | 3,3364 | 3,3935 |
| 05.05.2019 | 3,3364 | 3,4442 | 3,2537 | 3,3935 |
| 06.05.2019 | 3,1966 | 3,419 | 3,1966 | 3,3554 |
| 07.05.2019 | 3,3617 | 3,3808 | 3,3109 | 3,3808 |
| 08.05.2019 | 3,3554 | 3,3617 | 3,3109 | 3,349 |
| 09.05.2019 | 3,3554 | 3,3681 | 3,2918 | 3,3364 |
| 12.05.2019 | 3,3426 | 3,3554 | 3,2219 | 3,33 |
| 13.05.2019 | 3,2918 | 3,3998 | 3,2918 | 3,3426 |
| 14.05.2019 | 3,349 | 3,3554 | 3,2855 | 3,2855 |
| 15.05.2019 | 3,3045 | 3,33 | 3,2664 | 3,3045 |
| 16.05.2019 | 3,2982 | 3,3045 | 3,2599 | 3,3045 |
| 19.05.2019 | 3,2855 | 3,3171 | 3,2537 | 3,3045 |
| 20.05.2019 | 3,2918 | 3,2982 | 3,2537 | 3,2727 |
| 21.05.2019 | 3,2664 | 3,2664 | 3,1838 | 3,2283 |
| 22.05.2019 | 3,1585 | 3,2283 | 3,1202 | 3,2155 |
| 23.05.2019 | 3,1966 | 3,2345 | 3,1966 | 3,2219 |
| 26.05.2019 | 3,2219 | 3,2537 | 3,1902 | 3,2092 |
| 27.05.2019 | 3,2092 | 3,3109 | 3,203 | 3,3109 |
| 28.05.2019 | 3,241 | 3,2982 | 3,2092 | 3,2982 |
| 29.05.2019 | 3,3364 | 3,3872 | 3,3045 | 3,349 |
| 30.05.2019 | 3,349 | 3,3998 | 3,3364 | 3,3998 |
| 02.06.2019 | 3,3998 | 3,4507 | 3,3745 | 3,4442 |
| 06.06.2019 | 3,4442 | 3,5142 | 3,4062 | 3,4697 |
| 09.06.2019 | 3,4697 | 3,5206 | 3,4062 | 3,4762 |
| 10.06.2019 | 3,4762 | 3,5142 | 3,4127 | 3,4316 |
| 11.06.2019 | 3,4316 | 3,4887 | 3,4127 | 3,419 |
| 12.06.2019 | 3,4127 | 3,4316 | 3,3872 | 3,3872 |
| 13.06.2019 | 3,3998 | 3,419 | 3,349 | 3,3998 |
| 16.06.2019 | 3,3998 | 3,457 | 3,3554 | 3,3998 |
| 17.06.2019 | 3,4062 | 3,4253 | 3,3745 | 3,3935 |
| 18.06.2019 | 3,3808 | 3,419 | 3,3364 | 3,3681 |
| 19.06.2019 | 3,3998 | 3,3998 | 3,3235 | 3,3235 |
| 20.06.2019 | 3,3109 | 3,3364 | 3,2982 | 3,2982 |
| 23.06.2019 | 3,3364 | 3,349 | 3,2727 | 3,2982 |
| 24.06.2019 | 3,2918 | 3,3171 | 3,2599 | 3,2982 |
| 25.06.2019 | 3,3045 | 3,3554 | 3,2855 | 3,349 |
| 26.06.2019 | 3,3617 | 3,4442 | 3,3617 | 3,3935 |
| 27.06.2019 | 3,4253 | 3,5078 | 3,419 | 3,5016 |
| 30.06.2019 | 3,527 | 3,6604 | 3,527 | 3,6287 |
| 01.07.2019 | 3,6541 | 3,7366 | 3,6477 | 3,7049 |
| 02.07.2019 | 3,7176 | 3,7494 | 3,6731 | 3,7113 |
| 03.07.2019 | 3,7239 | 3,7558 | 3,7049 | 3,7366 |
| 04.07.2019 | 3,7558 | 3,7621 | 3,6985 | 3,7239 |
| 07.07.2019 | 3,6222 | 3,7558 | 3,6222 | 3,7239 |
| 08.07.2019 | 3,7239 | 3,8066 | 3,6731 | 3,7938 |
| 09.07.2019 | 3,7938 | 3,8892 | 3,7239 | 3,8892 |
| 10.07.2019 | 3,8892 | 3,9273 | 3,8385 | 3,8765 |
| 11.07.2019 | 3,8829 | 3,9655 | 3,8573 | 3,8765 |
| 15.07.2019 | 3,8765 | 3,991 | 3,8638 | 3,9146 |
| 16.07.2019 | 3,9336 | 3,9464 | 3,8765 | 3,94 |
| 17.07.2019 | 3,9464 | 4,0099 | 3,9273 | 3,9719 |
| 18.07.2019 | 4,0036 | 4,0099 | 3,9273 | 3,9464 |
| 21.07.2019 | 3,8955 | 3,9972 | 3,8955 | 3,9655 |
| 22.07.2019 | 3,9655 | 4,0163 | 3,9655 | 3,9972 |
| 23.07.2019 | 3,9845 | 4,0417 | 3,9273 | 3,9719 |
| 24.07.2019 | 3,9719 | 4,0226 | 3,959 | 4,0163 |
| 25.07.2019 | 4,0163 | 4,0226 | 3,9782 | 3,9972 |
| 28.07.2019 | 4,0036 | 4,0226 | 3,9719 | 3,9972 |
| 29.07.2019 | 3,9782 | 4,0163 | 3,94 | 3,94 |
| 30.07.2019 | 3,9464 | 3,9526 | 3,8128 | 3,8511 |
| 31.07.2019 | 3,8385 | 3,9209 | 3,8256 | 3,9081 |
| 01.08.2019 | 3,8892 | 3,9655 | 3,8385 | 3,8511 |
| 04.08.2019 | 3,8511 | 3,8511 | 3,7239 | 3,7303 |
| 05.08.2019 | 3,7239 | 3,832 | 3,7049 | 3,8066 |
| 06.08.2019 | 3,7749 | 3,9464 | 3,7749 | 3,8765 |
| 07.08.2019 | 3,8829 | 3,8955 | 3,8128 | 3,8829 |
| 08.08.2019 | 3,8447 | 3,8955 | 3,832 | 3,8385 |
| 14.08.2019 | 3,8128 | 3,832 | 3,7239 | 3,8066 |
| 15.08.2019 | 3,8128 | 3,8511 | 3,7176 | 3,7938 |
| 18.08.2019 | 3,8066 | 3,8193 | 3,7558 | 3,7938 |
| 19.08.2019 | 3,7938 | 3,8573 | 3,7558 | 3,7938 |
| 20.08.2019 | 3,7938 | 3,8066 | 3,6857 | 3,7558 |
| 21.08.2019 | 3,7558 | 3,7749 | 3,6985 | 3,7749 |
| 22.08.2019 | 3,7621 | 3,7938 | 3,7239 | 3,7749 |
| 25.08.2019 | 3,7558 | 3,8003 | 3,7176 | 3,7366 |
| 26.08.2019 | 3,7494 | 3,7621 | 3,6541 | 3,7113 |
| 27.08.2019 | 3,7049 | 3,7366 | 3,6541 | 3,7303 |
| 28.08.2019 | 3,7049 | 3,7685 | 3,6922 | 3,743 |
| 01.09.2019 | 3,7494 | 3,8003 | 3,7239 | 3,7494 |
| 02.09.2019 | 3,7558 | 3,7558 | 3,6857 | 3,7239 |
| 03.09.2019 | 3,7366 | 3,8573 | 3,7366 | 3,8385 |
| 04.09.2019 | 3,8765 | 3,8892 | 3,8003 | 3,8573 |
| 05.09.2019 | 3,8573 | 3,9845 | 3,8385 | 3,9081 |
| 08.09.2019 | 3,9336 | 4,0099 | 3,8955 | 3,9081 |
| 09.09.2019 | 3,9146 | 3,9526 | 3,8385 | 3,8638 |
| 10.09.2019 | 3,8638 | 3,9146 | 3,8511 | 3,9081 |
| 11.09.2019 | 3,9081 | 3,9081 | 3,7812 | 3,7812 |
| 12.09.2019 | 3,7938 | 3,8573 | 3,7812 | 3,832 |
| 15.09.2019 | 3,8256 | 3,8829 | 3,8066 | 3,87 |
| 16.09.2019 | 3,8765 | 3,8955 | 3,7938 | 3,8447 |
| 17.09.2019 | 3,8573 | 3,8829 | 3,8385 | 3,8573 |
| 18.09.2019 | 3,8573 | 3,87 | 3,7621 | 3,7749 |
| 19.09.2019 | 3,7812 | 3,8256 | 3,7303 | 3,8256 |
| 22.09.2019 | 3,8256 | 3,8385 | 3,743 | 3,7494 |
| 23.09.2019 | 3,7558 | 3,8193 | 3,7558 | 3,8066 |
| 24.09.2019 | 3,8003 | 3,9146 | 3,7812 | 3,8955 |
| 25.09.2019 | 3,8955 | 3,9146 | 3,8193 | 3,8193 |
| 26.09.2019 | 3,8256 | 3,8955 | 3,8193 | 3,8638 |
| 29.09.2019 | 3,8765 | 3,991 | 3,8765 | 3,9526 |
| 30.09.2019 | 4,0036 | 4,3531 | 3,9719 | 4,0989 |
| 01.10.2019 | 4,1053 | 4,1116 | 4,0163 | 4,0163 |
| 02.10.2019 | 4,0291 | 4,0608 | 3,959 | 4,0291 |
| 03.10.2019 | 4,0099 | 4,0545 | 3,9526 | 3,991 |
| 06.10.2019 | 3,9972 | 4,0353 | 3,9526 | 3,9782 |
| 07.10.2019 | 3,9719 | 4,0545 | 3,9336 | 3,9719 |
| 08.10.2019 | 3,9782 | 4,0862 | 3,9655 | 3,9845 |
| 09.10.2019 | 3,9972 | 4,0163 | 3,9336 | 3,9972 |
| 10.10.2019 | 4,0036 | 4,0353 | 3,9081 | 3,9146 |
| 13.10.2019 | 3,8765 | 3,8892 | 3,6414 | 3,7621 |
| 14.10.2019 | 3,7938 | 3,8193 | 3,7558 | 3,7812 |
| 15.10.2019 | 3,7494 | 3,7621 | 3,6668 | 3,7621 |
| 16.10.2019 | 3,7621 | 3,7812 | 3,6668 | 3,7176 |
| 17.10.2019 | 3,8003 | 3,9081 | 3,7749 | 3,9081 |
| 20.10.2019 | 3,94 | 3,9464 | 3,8829 | 3,9336 |
| 21.10.2019 | 3,9336 | 3,9464 | 3,87 | 3,8829 |
| 22.10.2019 | 3,9146 | 3,9273 | 3,8573 | 3,9081 |
| 23.10.2019 | 3,9209 | 4,0417 | 3,9209 | 4,0417 |
| 24.10.2019 | 4,0417 | 4,0545 | 3,94 | 3,94 |
| 27.10.2019 | 3,9719 | 3,9719 | 3,9336 | 3,9336 |
| 29.10.2019 | 3,9146 | 3,9526 | 3,8892 | 3,8955 |
| 30.10.2019 | 3,9018 | 3,9464 | 3,8892 | 3,9336 |
| 31.10.2019 | 3,94 | 3,94 | 3,8638 | 3,8955 |
| 03.11.2019 | 3,9209 | 3,94 | 3,8955 | 3,9273 |
| 04.11.2019 | 3,959 | 3,9719 | 3,9081 | 3,9081 |
| 05.11.2019 | 3,9273 | 4,0036 | 3,9146 | 3,9782 |
| 06.11.2019 | 3,9972 | 4,1496 | 3,991 | 4,1306 |
| 07.11.2019 | 4,1496 | 4,1624 | 4,0417 | 4,0417 |
| 10.11.2019 | 4,0291 | 4,0735 | 4,0036 | 4,0163 |
| 11.11.2019 | 4,0353 | 4,1943 | 4,0353 | 4,1496 |
| 12.11.2019 | 4,1879 | 4,3403 | 4,1815 | 4,3212 |
| 13.11.2019 | 4,3277 | 4,4422 | 4,3212 | 4,423 |
| 14.11.2019 | 4,4738 | 4,6835 | 4,4167 | 4,6455 |
| 17.11.2019 | 4,6645 | 4,7978 | 4,5184 | 4,5373 |
| 18.11.2019 | 4,5565 | 4,6329 | 4,5311 | 4,6073 |
| 19.11.2019 | 4,5945 | 4,6582 | 4,5501 | 4,6008 |
| 20.11.2019 | 4,6008 | 4,7344 | 4,5945 | 4,5945 |
| 21.11.2019 | 4,6137 | 4,6518 | 4,5754 | 4,6008 |
| 24.11.2019 | 4,62 | 4,6518 | 4,5119 | 4,5501 |
| 25.11.2019 | 4,5565 | 4,62 | 4,461 | 4,62 |
| 26.11.2019 | 4,6391 | 4,6391 | 4,5119 | 4,5247 |
| 27.11.2019 | 4,5501 | 4,62 | 4,4802 | 4,5565 |
| 28.11.2019 | 4,5691 | 4,5691 | 4,4738 | 4,4993 |
| 01.12.2019 | 4,5056 | 4,5501 | 4,4993 | 4,5119 |
| 02.12.2019 | 4,5119 | 4,6329 | 4,4993 | 4,5565 |
| 03.12.2019 | 4,5819 | 4,6518 | 4,5119 | 4,5373 |
| 04.12.2019 | 4,5627 | 4,7789 | 4,5438 | 4,7598 |
| 05.12.2019 | 4,7726 | 4,9249 | 4,7726 | 4,9186 |
| 08.12.2019 | 4,9504 | 4,9886 | 4,8233 | 4,8233 |
| 09.12.2019 | 4,8233 | 4,887 | 4,8043 | 4,8297 |
| 10.12.2019 | 5,0648 | 5,0648 | 4,8741 | 4,9631 |
| 11.12.2019 | 4,9695 | 5,0967 | 4,9377 | 4,9822 |
| 12.12.2019 | 5,0013 | 5,0394 | 4,8106 | 4,8741 |
| 15.12.2019 | 4,8806 | 4,9186 | 4,817 | 4,8297 |
| 16.12.2019 | 4,8424 | 4,9186 | 4,8106 | 4,9186 |
| 17.12.2019 | 4,9123 | 4,9186 | 4,817 | 4,8552 |
| 18.12.2019 | 4,8424 | 4,9377 | 4,8424 | 4,9314 |
| 19.12.2019 | 4,9314 | 4,9695 | 4,8616 | 4,887 |
| 22.12.2019 | 4,887 | 5,0203 | 4,8679 | 4,9504 |
| 23.12.2019 | 4,9631 | 5,0013 | 4,9377 | 4,9568 |
| 24.12.2019 | 4,9568 | 4,9759 | 4,8741 | 4,8741 |
| 25.12.2019 | 4,8933 | 4,9249 | 4,8424 | 4,906 |
| 26.12.2019 | 4,9123 | 4,9314 | 4,747 | 4,7978 |
| 29.12.2019 | 4,8106 | 4,8233 | 4,6518 | 4,6835 |
| 30.12.2019 | 4,6899 | 4,7025 | 4,6518 | 4,6963 |