ENJSA
ENERJİSA ENERJİ A.Ş.
18:10:00
107.9 ₺
-2.700 (%-2.44)
Önceki Kapanış: 110.6·
Volatilite: 2.440
Düşük₺107.9
Yüksek₺110.6
Piyasa Verileri
Spot Piyasa
A:107.9
S:108.2
Önceki haftaya göre (WoW)
+2.27%
Önceki aya göre (MoM)
-1.73%
Yılbaşından bugüne (YTD)
+24.50%
Önceki yıla göre (YoY)
+108.69%
ENJSA: ENERJİSA ENERJİ A.Ş. Arşiv
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5,8236
KAPANIŞ 5,8277
En Düşük
DÜŞÜK 3,9273
En Yüksek
YÜKSEK 8,9658
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2020 | 4,709 | 4,8043 | 4,6835 | 4,7978 |
| 02.01.2020 | 4,7851 | 4,7851 | 4,5438 | 4,6455 |
| 05.01.2020 | 4,6329 | 4,6329 | 4,4675 | 4,5311 |
| 06.01.2020 | 4,5691 | 4,6582 | 4,5627 | 4,6137 |
| 07.01.2020 | 4,5565 | 4,6835 | 4,4102 | 4,62 |
| 08.01.2020 | 4,7153 | 4,8488 | 4,7025 | 4,8488 |
| 09.01.2020 | 4,8488 | 5,0077 | 4,7851 | 5,0013 |
| 12.01.2020 | 5,0522 | 5,0967 | 4,9886 | 5,0458 |
| 13.01.2020 | 5,0586 | 5,1094 | 4,9759 | 5,0458 |
| 14.01.2020 | 5,0394 | 5,0586 | 4,9631 | 4,995 |
| 15.01.2020 | 5,0203 | 5,0648 | 4,887 | 4,9249 |
| 16.01.2020 | 4,9568 | 4,995 | 4,8741 | 4,906 |
| 19.01.2020 | 4,9123 | 4,9886 | 4,906 | 4,9123 |
| 20.01.2020 | 4,9123 | 5,0458 | 4,8552 | 4,9695 |
| 21.01.2020 | 5,0013 | 5,0203 | 4,9249 | 4,9442 |
| 22.01.2020 | 4,9377 | 5,0013 | 4,9123 | 4,9886 |
| 23.01.2020 | 5,0077 | 5,0902 | 4,9695 | 5,0586 |
| 26.01.2020 | 5,0586 | 5,1094 | 4,9759 | 4,9886 |
| 27.01.2020 | 5,0013 | 5,0458 | 4,9314 | 4,9695 |
| 28.01.2020 | 5,0077 | 5,2046 | 4,9504 | 5,1728 |
| 29.01.2020 | 5,1856 | 5,2109 | 5,0139 | 5,1157 |
| 30.01.2020 | 5,1221 | 5,1665 | 5,0776 | 5,1537 |
| 02.02.2020 | 5,1665 | 5,3318 | 5,1348 | 5,3191 |
| 03.02.2020 | 5,3572 | 5,5733 | 5,3572 | 5,3953 |
| 04.02.2020 | 5,4016 | 5,4269 | 5,2427 | 5,3191 |
| 05.02.2020 | 5,338 | 5,3699 | 5,2301 | 5,3191 |
| 06.02.2020 | 5,3064 | 5,338 | 5,2618 | 5,2999 |
| 09.02.2020 | 5,2746 | 5,2936 | 4,9314 | 5,1348 |
| 10.02.2020 | 5,1665 | 5,4269 | 5,0203 | 5,3699 |
| 11.02.2020 | 5,3825 | 5,5733 | 5,2999 | 5,5033 |
| 12.02.2020 | 5,5033 | 5,6558 | 5,4778 | 5,4906 |
| 13.02.2020 | 5,4971 | 5,5351 | 5,4144 | 5,4269 |
| 16.02.2020 | 5,4715 | 5,5669 | 5,4462 | 5,4715 |
| 17.02.2020 | 5,4651 | 5,5033 | 5,2809 | 5,338 |
| 18.02.2020 | 5,3508 | 5,4462 | 5,2809 | 5,4398 |
| 19.02.2020 | 5,3953 | 5,5288 | 5,0394 | 5,1665 |
| 20.02.2020 | 5,1474 | 5,2554 | 5,0776 | 5,2363 |
| 23.02.2020 | 5,2237 | 5,2683 | 5,1157 | 5,1919 |
| 24.02.2020 | 5,2173 | 5,2554 | 5,1348 | 5,1412 |
| 25.02.2020 | 5,1283 | 5,2554 | 5,1157 | 5,2173 |
| 26.02.2020 | 5,1474 | 5,1983 | 4,9504 | 5,0267 |
| 27.02.2020 | 4,372 | 5,0139 | 4,372 | 4,9504 |
| 01.03.2020 | 5,0267 | 5,1157 | 4,9886 | 4,995 |
| 02.03.2020 | 5,084 | 5,4016 | 5,0458 | 5,3699 |
| 03.03.2020 | 5,338 | 5,5542 | 5,2746 | 5,4144 |
| 04.03.2020 | 5,4971 | 5,5288 | 5,3572 | 5,3635 |
| 05.03.2020 | 5,3699 | 5,3762 | 5,103 | 5,1094 |
| 08.03.2020 | 4,9249 | 5,0902 | 4,887 | 5,0776 |
| 09.03.2020 | 5,1792 | 5,2301 | 4,8043 | 4,8361 |
| 10.03.2020 | 4,7662 | 4,8424 | 4,5247 | 4,5438 |
| 11.03.2020 | 4,4294 | 4,62 | 4,2577 | 4,3785 |
| 12.03.2020 | 4,4422 | 4,6455 | 4,3531 | 4,5438 |
| 15.03.2020 | 4,4484 | 4,5311 | 4,3212 | 4,5119 |
| 16.03.2020 | 4,5247 | 4,5945 | 4,2197 | 4,4102 |
| 17.03.2020 | 4,372 | 4,461 | 4,3149 | 4,404 |
| 18.03.2020 | 4,372 | 4,4102 | 4,1815 | 4,3212 |
| 19.03.2020 | 4,3976 | 4,4167 | 4,3087 | 4,3087 |
| 22.03.2020 | 3,94 | 4,2832 | 3,94 | 4,1815 |
| 23.03.2020 | 4,4484 | 4,4484 | 4,3212 | 4,3467 |
| 24.03.2020 | 4,3848 | 4,4358 | 4,2895 | 4,3467 |
| 25.03.2020 | 4,3023 | 4,3913 | 4,3023 | 4,3467 |
| 26.03.2020 | 4,3467 | 4,3848 | 3,9273 | 3,9464 |
| 29.03.2020 | 3,9719 | 4,0799 | 3,9336 | 4,0799 |
| 30.03.2020 | 4,1242 | 4,334 | 4,1116 | 4,3087 |
| 31.03.2020 | 4,3435 | 4,3853 | 4,2179 | 4,2808 |
| 01.04.2020 | 4,3226 | 4,3435 | 4,2179 | 4,3435 |
| 02.04.2020 | 4,3783 | 4,5248 | 4,3295 | 4,476 |
| 05.04.2020 | 4,5038 | 4,5735 | 4,483 | 4,5248 |
| 06.04.2020 | 4,5597 | 4,5875 | 4,3364 | 4,3364 |
| 07.04.2020 | 4,3435 | 4,3783 | 4,2808 | 4,3295 |
| 08.04.2020 | 4,3574 | 4,3853 | 4,3226 | 4,3505 |
| 09.04.2020 | 4,3505 | 4,4481 | 4,3435 | 4,4062 |
| 12.04.2020 | 4,3783 | 4,5177 | 4,3435 | 4,4131 |
| 13.04.2020 | 4,462 | 4,4968 | 4,4341 | 4,469 |
| 14.04.2020 | 4,483 | 4,483 | 4,3295 | 4,3364 |
| 15.04.2020 | 4,3505 | 4,4062 | 4,3087 | 4,3853 |
| 16.04.2020 | 4,4201 | 4,462 | 4,3644 | 4,441 |
| 19.04.2020 | 4,469 | 4,4899 | 4,4131 | 4,4272 |
| 20.04.2020 | 4,4201 | 4,4201 | 4,3505 | 4,3783 |
| 21.04.2020 | 4,4062 | 4,5735 | 4,3714 | 4,5109 |
| 23.04.2020 | 4,5248 | 4,957 | 4,5109 | 4,8105 |
| 26.04.2020 | 4,8734 | 4,95 | 4,7338 | 4,9152 |
| 27.04.2020 | 4,95 | 5,1243 | 4,9012 | 4,9709 |
| 28.04.2020 | 5,0128 | 5,1661 | 4,9709 | 5,1661 |
| 29.04.2020 | 5,1801 | 5,4521 | 5,1801 | 5,3683 |
| 03.05.2020 | 5,2986 | 5,4381 | 5,2359 | 5,2986 |
| 04.05.2020 | 5,3892 | 5,3892 | 5,0477 | 5,1522 |
| 05.05.2020 | 5,1451 | 5,3753 | 5,0616 | 5,2638 |
| 06.05.2020 | 5,2638 | 5,2638 | 5,1314 | 5,1661 |
| 07.05.2020 | 5,194 | 5,2569 | 5,1451 | 5,2009 |
| 10.05.2020 | 5,2149 | 5,2638 | 5,1661 | 5,2149 |
| 11.05.2020 | 5,2359 | 5,3822 | 5,2149 | 5,2498 |
| 12.05.2020 | 5,2708 | 5,3543 | 5,1801 | 5,2009 |
| 13.05.2020 | 5,208 | 5,4031 | 5,1591 | 5,2986 |
| 14.05.2020 | 5,3475 | 5,5009 | 5,2986 | 5,466 |
| 17.05.2020 | 5,5635 | 5,8076 | 5,5635 | 5,7449 |
| 19.05.2020 | 5,7727 | 5,7796 | 5,5009 | 5,5009 |
| 20.05.2020 | 5,5078 | 5,6821 | 5,5078 | 5,5496 |
| 21.05.2020 | 5,5426 | 5,6333 | 5,4868 | 5,6124 |
| 26.05.2020 | 5,6821 | 5,7449 | 5,5984 | 5,6404 |
| 27.05.2020 | 5,6821 | 5,6821 | 5,4521 | 5,5078 |
| 28.05.2020 | 5,5356 | 5,6611 | 5,4521 | 5,6611 |
| 31.05.2020 | 5,6611 | 5,6611 | 5,5565 | 5,6054 |
| 01.06.2020 | 5,6194 | 5,6471 | 5,5635 | 5,6054 |
| 02.06.2020 | 5,6471 | 5,8703 | 5,6404 | 5,8703 |
| 03.06.2020 | 5,8843 | 5,9191 | 5,7727 | 5,7866 |
| 04.06.2020 | 5,8215 | 5,8564 | 5,7657 | 5,8215 |
| 07.06.2020 | 5,8215 | 5,8633 | 5,717 | 5,8145 |
| 08.06.2020 | 5,8355 | 5,8703 | 5,7239 | 5,7518 |
| 09.06.2020 | 5,7588 | 5,7657 | 5,6471 | 5,675 |
| 10.06.2020 | 5,6333 | 5,717 | 5,6124 | 5,7029 |
| 11.06.2020 | 5,6333 | 5,8076 | 5,6264 | 5,7866 |
| 14.06.2020 | 5,717 | 5,7449 | 5,689 | 5,7449 |
| 15.06.2020 | 5,7866 | 5,8843 | 5,7588 | 5,7937 |
| 16.06.2020 | 5,8145 | 5,8424 | 5,7378 | 5,7866 |
| 17.06.2020 | 5,8007 | 5,8145 | 5,7449 | 5,7866 |
| 18.06.2020 | 5,8215 | 5,8355 | 5,689 | 5,7518 |
| 21.06.2020 | 5,7308 | 5,7796 | 5,717 | 5,7657 |
| 22.06.2020 | 5,7727 | 5,8773 | 5,7588 | 5,8703 |
| 23.06.2020 | 5,8911 | 5,9122 | 5,7866 | 5,8076 |
| 24.06.2020 | 5,8076 | 5,8773 | 5,7518 | 5,8215 |
| 25.06.2020 | 5,8564 | 5,8703 | 5,7866 | 5,7937 |
| 28.06.2020 | 5,8007 | 5,8424 | 5,7796 | 5,8007 |
| 29.06.2020 | 5,8215 | 6,0168 | 5,8215 | 5,9958 |
| 30.06.2020 | 6,0168 | 6,1352 | 5,9678 | 6,0168 |
| 01.07.2020 | 6,0446 | 6,1422 | 6,0168 | 6,0168 |
| 02.07.2020 | 6,0307 | 6,1143 | 5,9678 | 6,0097 |
| 05.07.2020 | 6,0935 | 6,2398 | 6,0377 | 6,1771 |
| 06.07.2020 | 6,1771 | 6,3513 | 6,1074 | 6,1631 |
| 07.07.2020 | 6,1841 | 6,2817 | 6,1631 | 6,2119 |
| 08.07.2020 | 6,2329 | 6,3304 | 5,961 | 6,0028 |
| 09.07.2020 | 5,9958 | 6,0028 | 5,7308 | 6,0028 |
| 12.07.2020 | 6,0655 | 6,1841 | 6,0377 | 6,1841 |
| 13.07.2020 | 6,1841 | 6,1841 | 6,0028 | 6,1143 |
| 15.07.2020 | 6,1284 | 6,1771 | 6,0725 | 6,1771 |
| 16.07.2020 | 6,1771 | 6,1771 | 6,0795 | 6,1074 |
| 19.07.2020 | 6,1074 | 6,1701 | 6,0516 | 6,0795 |
| 20.07.2020 | 6,1143 | 6,1213 | 5,9191 | 5,9331 |
| 21.07.2020 | 6,0307 | 6,0307 | 5,8703 | 5,9331 |
| 22.07.2020 | 5,9469 | 6,0236 | 5,9331 | 5,9331 |
| 23.07.2020 | 5,9331 | 5,9469 | 5,8494 | 5,8911 |
| 26.07.2020 | 5,9122 | 5,961 | 5,8564 | 5,8843 |
| 27.07.2020 | 5,9191 | 6,0935 | 5,8633 | 5,9889 |
| 28.07.2020 | 6,0935 | 6,0935 | 5,7937 | 5,8633 |
| 29.07.2020 | 5,8773 | 5,8773 | 5,7796 | 5,7796 |
| 03.08.2020 | 5,8911 | 5,8911 | 5,6541 | 5,7518 |
| 04.08.2020 | 5,7518 | 6,0236 | 5,6054 | 6,0236 |
| 05.08.2020 | 6,0097 | 6,0097 | 5,6821 | 5,8633 |
| 06.08.2020 | 5,8215 | 6,1701 | 5,5496 | 5,9331 |
| 09.08.2020 | 5,9261 | 6,205 | 5,8564 | 6,1561 |
| 10.08.2020 | 6,198 | 6,2747 | 6,0585 | 6,2259 |
| 11.08.2020 | 6,2538 | 6,2538 | 6,0795 | 6,1284 |
| 12.08.2020 | 6,1422 | 6,191 | 5,8982 | 5,9331 |
| 13.08.2020 | 5,9191 | 6,0168 | 5,8564 | 6,0168 |
| 16.08.2020 | 6,0168 | 6,0377 | 5,9051 | 5,9331 |
| 17.08.2020 | 5,954 | 6,0585 | 5,9261 | 5,9889 |
| 18.08.2020 | 6,0236 | 6,3444 | 5,8215 | 6,0864 |
| 19.08.2020 | 6,1492 | 6,2189 | 5,9958 | 6,0655 |
| 20.08.2020 | 6,1631 | 6,1631 | 5,8564 | 5,9122 |
| 23.08.2020 | 5,9122 | 5,954 | 5,8007 | 5,8633 |
| 24.08.2020 | 5,8633 | 5,8703 | 5,6541 | 5,7727 |
| 25.08.2020 | 5,7449 | 5,7449 | 5,6333 | 5,6821 |
| 26.08.2020 | 5,717 | 5,7308 | 5,6682 | 5,7099 |
| 27.08.2020 | 5,7378 | 5,7378 | 5,6333 | 5,6682 |
| 30.08.2020 | 5,6682 | 5,689 | 5,5845 | 5,689 |
| 31.08.2020 | 5,6471 | 5,8633 | 5,5984 | 5,8424 |
| 01.09.2020 | 5,8355 | 5,8355 | 5,7449 | 5,7796 |
| 02.09.2020 | 5,7796 | 5,8076 | 5,6611 | 5,7029 |
| 03.09.2020 | 5,7029 | 5,7239 | 5,6404 | 5,7099 |
| 06.09.2020 | 5,7239 | 5,7796 | 5,6961 | 5,7727 |
| 07.09.2020 | 5,7937 | 5,7937 | 5,6682 | 5,7029 |
| 08.09.2020 | 5,7239 | 5,9122 | 5,6961 | 5,8494 |
| 09.09.2020 | 5,8564 | 5,8703 | 5,7099 | 5,8076 |
| 10.09.2020 | 5,8215 | 6,1004 | 5,7796 | 5,9469 |
| 13.09.2020 | 5,9469 | 6,1492 | 5,9469 | 6,0725 |
| 14.09.2020 | 6,0725 | 6,1422 | 5,9958 | 6,0864 |
| 15.09.2020 | 6,1074 | 6,1143 | 5,961 | 6,0097 |
| 16.09.2020 | 6,0097 | 6,0446 | 5,8843 | 6,0446 |
| 17.09.2020 | 6,0516 | 6,1701 | 6,0236 | 6,0655 |
| 20.09.2020 | 6,0795 | 6,198 | 6,0307 | 6,0935 |
| 21.09.2020 | 6,1213 | 6,1284 | 5,9889 | 6,0307 |
| 22.09.2020 | 6,0516 | 6,1284 | 6,0377 | 6,0516 |
| 23.09.2020 | 6,0516 | 6,0935 | 5,9958 | 6,0446 |
| 24.09.2020 | 6,0585 | 6,0935 | 6,0097 | 6,0377 |
| 27.09.2020 | 6,0585 | 6,0795 | 6,0097 | 6,0795 |
| 28.09.2020 | 6,1213 | 6,205 | 6,0516 | 6,1422 |
| 29.09.2020 | 6,198 | 6,2608 | 6,1701 | 6,2189 |
| 30.09.2020 | 6,2817 | 6,3025 | 6,1352 | 6,1841 |
| 01.10.2020 | 6,1701 | 6,2189 | 6,1284 | 6,1631 |
| 04.10.2020 | 6,198 | 6,198 | 6,1352 | 6,1631 |
| 05.10.2020 | 6,1841 | 6,2887 | 6,1701 | 6,2677 |
| 06.10.2020 | 6,2677 | 6,5186 | 6,205 | 6,4908 |
| 07.10.2020 | 6,5186 | 6,6024 | 6,3583 | 6,4699 |
| 08.10.2020 | 6,4769 | 6,5605 | 6,4559 | 6,4977 |
| 11.10.2020 | 6,5605 | 6,6303 | 6,4559 | 6,4559 |
| 12.10.2020 | 6,4699 | 6,5326 | 6,4211 | 6,4491 |
| 13.10.2020 | 6,4491 | 6,7489 | 6,4491 | 6,5466 |
| 14.10.2020 | 6,5466 | 6,5745 | 6,4699 | 6,5396 |
| 15.10.2020 | 6,5536 | 6,6303 | 6,5396 | 6,5745 |
| 18.10.2020 | 6,5816 | 6,6512 | 6,4559 | 6,5186 |
| 19.10.2020 | 6,5326 | 6,6233 | 6,5048 | 6,5605 |
| 20.10.2020 | 6,5816 | 6,6373 | 6,5675 | 6,6233 |
| 21.10.2020 | 6,6442 | 6,7977 | 6,5326 | 6,693 |
| 22.10.2020 | 6,693 | 6,693 | 6,4977 | 6,6233 |
| 25.10.2020 | 6,6163 | 6,6163 | 6,2608 | 6,4977 |
| 26.10.2020 | 6,4491 | 6,4699 | 6,3096 | 6,4211 |
| 27.10.2020 | 6,4211 | 6,4211 | 6,2329 | 6,2677 |
| 29.10.2020 | 6,2398 | 6,2677 | 5,8773 | 6,2677 |
| 01.11.2020 | 6,2677 | 6,5675 | 6,2677 | 6,5675 |
| 02.11.2020 | 6,5675 | 6,6442 | 6,4072 | 6,6233 |
| 03.11.2020 | 6,7277 | 6,7977 | 6,5326 | 6,686 |
| 04.11.2020 | 6,7069 | 6,7277 | 6,6233 | 6,672 |
| 05.11.2020 | 6,679 | 6,9091 | 6,6582 | 6,8533 |
| 08.11.2020 | 6,9161 | 6,958 | 6,7697 | 6,8603 |
| 09.11.2020 | 6,8533 | 6,8672 | 6,7489 | 6,8323 |
| 10.11.2020 | 6,8323 | 6,8672 | 6,7767 | 6,7767 |
| 11.11.2020 | 6,8045 | 7,0137 | 6,7489 | 6,7837 |
| 12.11.2020 | 6,7837 | 7,0555 | 6,7837 | 7,0555 |
| 15.11.2020 | 7,1671 | 7,2019 | 6,7489 | 6,8323 |
| 16.11.2020 | 6,8323 | 6,8323 | 6,7277 | 6,7837 |
| 17.11.2020 | 6,7977 | 6,8672 | 6,7489 | 6,8323 |
| 18.11.2020 | 6,8255 | 6,8743 | 6,693 | 6,7697 |
| 19.11.2020 | 6,7697 | 7,0276 | 6,7418 | 6,9301 |
| 22.11.2020 | 6,9371 | 7,1183 | 6,9371 | 6,9997 |
| 23.11.2020 | 7,0484 | 7,3483 | 7,0276 | 7,3205 |
| 24.11.2020 | 7,3275 | 7,4042 | 7,2577 | 7,2577 |
| 25.11.2020 | 7,2857 | 7,3275 | 7,2019 | 7,2857 |
| 26.11.2020 | 7,3205 | 7,4181 | 7,2925 | 7,3902 |
| 29.11.2020 | 7,3902 | 7,7109 | 7,3275 | 7,5297 |
| 30.11.2020 | 7,5994 | 7,683 | 7,5365 | 7,6132 |
| 01.12.2020 | 7,6132 | 7,7736 | 7,5436 | 7,5994 |
| 02.12.2020 | 7,6203 | 7,6272 | 7,4878 | 7,5087 |
| 03.12.2020 | 7,4809 | 7,7597 | 7,4669 | 7,669 |
| 06.12.2020 | 7,669 | 7,8503 | 7,6482 | 7,7458 |
| 07.12.2020 | 7,7736 | 7,8642 | 7,5994 | 7,8363 |
| 08.12.2020 | 7,8642 | 7,8992 | 7,6203 | 7,6203 |
| 09.12.2020 | 7,6412 | 7,683 | 7,5576 | 7,5645 |
| 10.12.2020 | 7,5505 | 7,8156 | 7,5227 | 7,7527 |
| 13.12.2020 | 7,7527 | 7,8363 | 7,683 | 7,697 |
| 14.12.2020 | 7,7109 | 7,7736 | 7,683 | 7,7039 |
| 15.12.2020 | 7,7249 | 7,7458 | 7,4948 | 7,5715 |
| 16.12.2020 | 7,5923 | 7,6203 | 7,4319 | 7,5227 |
| 17.12.2020 | 7,5436 | 7,8085 | 7,5157 | 7,8085 |
| 20.12.2020 | 7,7806 | 7,934 | 7,6551 | 7,9131 |
| 21.12.2020 | 7,9897 | 8,1711 | 7,927 | 8,1223 |
| 22.12.2020 | 8,1919 | 8,3036 | 8,1084 | 8,1571 |
| 23.12.2020 | 8,1711 | 8,3036 | 8,1084 | 8,1849 |
| 24.12.2020 | 8,1989 | 8,2269 | 8,0525 | 8,1084 |
| 27.12.2020 | 8,1292 | 8,2826 | 8,1223 | 8,2477 |
| 28.12.2020 | 8,3384 | 8,9658 | 8,2896 | 8,687 |
| 29.12.2020 | 8,7009 | 8,7218 | 8,5753 | 8,687 |
| 30.12.2020 | 8,7078 | 8,8961 | 8,6033 | 8,7218 |