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
ENERJİSA ENERJİ A.Ş. logosu
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
AL107.9
SAT108.2

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%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

ENJSA: ENERJİSA ENERJİ A.Ş. Arşiv

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 8,4557
KAPANIŞ 8,436

En Düşük

DÜŞÜK 6,8115

En Yüksek

YÜKSEK 11,8683
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20218,78459,34238,6879,2586
04.01.20219,25869,58639,06349,398
05.01.20219,53049,57239,27269,2866
06.01.20219,30759,33539,07049,1889
07.01.20219,23079,23078,93798,9658
10.01.20218,97289,02858,61728,666
11.01.20218,74968,75678,63128,7078
12.01.20218,73588,74968,51268,5753
13.01.20218,59638,62428,26878,4569
14.01.20218,45698,81248,38728,6592
17.01.20218,71498,89618,6878,8054
18.01.20218,88918,91718,74278,7427
19.01.20218,77058,79158,60338,6242
20.01.20218,63828,88918,62428,8124
21.01.20218,84058,87538,64528,6938
24.01.20218,72189,18198,70789,0983
25.01.20219,09839,10528,85438,8891
26.01.20218,9318,94498,24068,2406
27.01.20218,17798,4087,91318,3662
28.01.20218,26178,51978,17798,2406
31.01.20218,30368,61028,30368,4918
01.02.20218,56848,6878,4088,4918
02.02.20218,52668,61028,36628,5197
03.02.20218,53358,62428,4648,4848
04.02.20218,51978,54768,34538,3523
07.02.20218,43598,4438,29658,2965
08.02.20218,34538,4438,33848,3662
09.02.20218,4158,4438,21288,2406
10.02.20218,23378,4018,19898,3106
11.02.20218,33848,60338,26878,5057
14.02.20218,64528,79858,63128,7078
15.02.20218,74968,84058,44998,5405
16.02.20218,57538,65218,4438,464
17.02.20218,50578,69388,45698,6452
18.02.20218,70099,43998,67319,1401
21.02.20219,41219,74669,18899,2238
22.02.20218,71498,88918,4158,5197
23.02.20218,50578,54057,77367,934
24.02.20218,05958,11537,61327,7736
25.02.20217,48787,98977,45987,941
28.02.20218,05958,18497,89228,1571
01.03.20218,15028,18497,99678,0037
02.03.20218,05258,24777,9277,9479
03.03.20217,94797,9557,82947,8642
04.03.20217,86428,15027,85038,1223
07.03.20218,26178,26178,01768,164
08.03.20218,20588,22698,10138,164
09.03.20218,21288,4018,17798,2757
10.03.20218,33148,45698,27578,3036
11.03.20218,33148,51268,25478,5057
14.03.20218,50578,54058,28268,3106
15.03.20218,38728,4718,34538,3592
16.03.20218,37318,4718,26178,3175
17.03.20218,34538,42198,11538,164
18.03.20218,19198,37318,08738,3106
21.03.20217,9277,9417,48097,4809
22.03.20217,11137,53656,81157,2158
23.03.20217,38327,48097,22287,3483
24.03.20217,43198,00377,41117,8085
25.03.20217,9417,96897,39027,5715
28.03.20217,63427,927,58547,8156
29.03.20217,80857,96187,64827,8294
30.03.20217,91318,18497,88518,1571
31.03.20218,20588,35238,13638,2477
01.04.20218,28268,54768,28268,5405
04.04.20218,59638,688,49878,5197
05.04.20218,56148,6878,47788,4778
06.04.20218,48488,57538,28968,3731
07.04.20218,44998,54768,37318,5476
08.04.20218,55528,57788,13158,1996
11.04.20218,20728,29797,86677,9197
12.04.20217,98778,13917,76848,0558
13.04.20218,1248,25258,08618,1164
14.04.20218,16198,17697,86677,9726
15.04.20217,97268,07867,8977,9274
18.04.20217,94998,01817,67017,6928
19.04.20217,69287,73827,50387,6171
20.04.20217,61717,64747,23897,36
21.04.20217,3077,39797,14067,36
25.04.20217,367,5347,33727,5263
26.04.20217,56417,7767,5347,7382
27.04.20217,74587,76847,50387,5188
28.04.20217,57187,80627,57187,8062
29.04.20217,79877,82147,64747,7912
02.05.20217,8977,95767,84417,9045
03.05.20217,94258,13157,92747,9803
04.05.20217,98778,18447,86678,1315
05.05.20218,16198,1927,91977,9348
06.05.20217,97268,01057,82147,8895
09.05.20217,92748,09377,8978,0558
10.05.20217,97268,15427,94998,124
11.05.20218,11648,13158,00298,0257
16.05.20218,14668,14667,95767,9877
17.05.20218,01818,11647,95768,0257
19.05.20218,01818,43417,99548,4114
20.05.20218,41148,54768,23748,2903
23.05.20218,38118,49468,28288,4416
24.05.20218,44168,50977,91217,9121
25.05.20218,00298,11647,86678,0937
26.05.20218,09378,29798,04838,2979
27.05.20218,27528,27527,98038,1315
30.05.20218,17698,26018,05588,0635
31.05.20218,07868,1927,99548,0181
01.06.20217,97268,32067,94998,2828
02.06.20218,32818,35098,05588,1542
03.06.20218,1928,35098,17698,1996
06.06.20218,21478,23748,1248,1466
07.06.20218,16198,22238,11648,1164
08.06.20218,13158,15428,06358,0861
09.06.20218,10128,16948,01058,0181
10.06.20218,04078,05587,91977,9348
13.06.20217,97267,98037,82147,9045
14.06.20217,88957,90457,72317,7608
15.06.20217,76847,85927,63237,8138
16.06.20217,76087,82147,69287,7306
17.06.20217,74587,7767,62477,7458
20.06.20217,73827,84417,58697,8441
21.06.20217,84417,8977,78367,8667
22.06.20217,90457,92747,8297,9121
23.06.20217,93488,05587,91978,0332
24.06.20218,1248,22998,00298,0407
27.06.20218,04838,0717,83657,9425
28.06.20217,98037,98037,73067,7912
29.06.20217,83657,91217,81387,829
30.06.20217,85927,95767,84417,9121
01.07.20217,91977,98777,86677,9499
04.07.20217,96528,04837,95768,0029
05.07.20218,02578,0717,95767,9877
06.07.20218,01058,03327,94257,9803
07.07.20217,96527,97267,80627,8365
08.07.20217,8297,88957,7767,8214
11.07.20217,82147,8297,62477,6323
12.07.20217,63237,66247,45077,4886
13.07.20217,56417,58697,49617,5188
15.07.20217,51887,57947,39797,5489
18.07.20217,49617,51887,44317,4961
25.07.20217,54897,56417,49617,5112
26.07.20217,51887,64747,48867,6171
27.07.20217,61717,70797,61717,655
28.07.20217,68537,76847,63237,7458
29.07.20217,73827,74587,61717,7155
01.08.20217,73827,83657,67777,8138
02.08.20217,82147,98777,76847,9803
03.08.20218,01818,10888,00298,0257
04.08.20218,01058,03327,8978,0105
05.08.20218,02578,04077,90457,9652
08.08.20218,04838,04837,93487,9803
09.08.20218,01058,13917,93488,0786
10.08.20217,94258,03327,85167,9726
11.08.20217,97268,06357,94258,0635
12.08.20218,0718,07867,98778,0407
15.08.20218,04838,1928,04078,1012
16.08.20218,10888,29038,10888,1619
17.08.20218,17698,20728,10128,1012
18.08.20218,06358,10127,98778,0105
19.08.20218,00298,13917,99548,1315
22.08.20218,15428,22998,13158,1694
23.08.20218,20728,27528,14668,2525
24.08.20218,24498,3138,16948,2525
25.08.20218,27528,29038,1248,1996
26.08.20218,19968,41148,13918,3961
30.08.20218,47198,56278,36618,3961
31.08.20218,39618,61568,37368,608
01.09.20218,62328,66118,54768,5552
02.09.20218,57028,5938,42648,4416
05.09.20218,44938,54768,44938,4795
06.09.20218,47958,53998,35848,4341
07.09.20218,41148,45688,26018,3811
08.09.20218,39618,50228,3138,4643
09.09.20218,48718,53238,32818,3811
12.09.20218,34338,42648,32068,3433
13.09.20218,35098,38118,25258,3358
14.09.20218,32068,41148,20728,2678
15.09.20218,33588,38878,10888,1619
16.09.20218,16948,19967,98777,9877
19.09.20217,91978,02577,88957,9197
20.09.20217,92747,99547,85927,9274
21.09.20217,94998,01817,84417,9499
22.09.20217,96528,06357,94258,0332
23.09.20218,01058,02577,80627,8214
26.09.20217,84417,88197,76087,8365
27.09.20217,81387,85927,71557,7306
28.09.20217,74587,85927,73067,776
29.09.20217,81387,88197,67777,8819
30.09.20217,85168,02577,79127,8062
03.10.20217,80627,86677,76847,829
04.10.20217,81387,8977,76847,8214
05.10.20217,79127,84417,70037,7987
06.10.20217,8297,88197,79127,8214
07.10.20218,01818,04837,91217,9348
10.10.20217,94258,01057,92747,9726
11.10.20217,91978,03327,91977,9652
12.10.20217,97267,99547,85927,9197
13.10.20218,00298,13157,94258,0558
14.10.20218,07868,11647,94258,0861
17.10.20218,20728,60058,16948,4795
18.10.20218,49468,54768,35848,419
19.10.20218,44168,61568,4198,5022
20.10.20218,51738,60058,41148,4114
21.10.20218,47198,85778,44168,8123
24.10.20218,81239,01668,69898,8274
25.10.20218,85778,91078,80488,8577
26.10.20218,87288,88798,72148,8577
27.10.20218,85778,89558,8358,8955
31.10.20218,91078,97118,87288,9409
01.11.20218,94858,97878,66868,7139
02.11.20218,68368,87288,50978,8427
03.11.20218,92578,96358,70648,8197
04.11.20218,82748,88798,75178,7746
07.11.20218,79728,82748,72918,7897
08.11.20218,79728,84278,76698,8048
09.11.20218,80488,84278,72148,7972
10.11.20218,81978,86528,73668,7669
11.11.20218,80488,80488,65348,7291
14.11.20218,78198,93338,75178,9107
15.11.20218,93339,0778,82748,8804
16.11.20218,90319,08478,87289,024
17.11.20219,04689,29648,91819,1905
18.11.20219,45529,69729,45529,6822
21.11.20219,72759,93199,63689,8486
22.11.20219,863910,02259,64449,7427
23.11.20219,788110,03029,72759,9545
24.11.20219,977110,07569,80329,8864
25.11.20219,84869,84869,59149,6972
28.11.20219,69729,93199,61419,8864
29.11.20219,886410,09059,79569,9392
30.11.202110,128410,476410,01510,4764
01.12.202110,48410,657910,226810,2571
02.12.202110,362910,499210,272210,4992
05.12.202110,582410,839510,491610,8168
06.12.202110,83211,308510,650410,7942
07.12.202110,862210,968110,733710,7639
08.12.202110,786510,983310,741110,7411
09.12.202110,771410,907610,612510,7562
12.12.202110,801711,263110,801711,195
13.12.202111,429511,550611,263111,3992
14.12.202111,452211,54310,968111,0437
15.12.202111,12711,338810,884911,316
16.12.202111,505111,868310,211710,7109
19.12.202110,287410,86229,682210,3024
20.12.202110,779110,81689,27379,3417
21.12.20219,33439,55358,87289,1527
22.12.20219,26629,40998,80488,9333
23.12.20219,139,34938,97879,3417
26.12.20219,45529,60669,27379,3493
27.12.20219,40239,45529,00149,1224
28.12.20219,1459,39478,69899,3267
29.12.20219,34939,62929,24349,2434
30.12.20219,22079,75799,19819,7427