ENJSA
ENERJİSA ENERJİ A.Ş.
17:57:38
108.6 ₺
-2.000 (%-1.81)
Önceki Kapanış: 110.6·
Volatilite: 2.170
Düşük₺108.2
Yüksek₺110.6
Piyasa Verileri
Spot Piyasa
A:108.5
S:108.6
Önceki haftaya göre (WoW)
+2.94%
Önceki aya göre (MoM)
-1.09%
Yılbaşından bugüne (YTD)
+25.31%
Önceki yıla göre (YoY)
+110.05%
ENJSA: ENERJİSA ENERJİ A.Ş. Arşiv
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 14,0848
KAPANIŞ 14,095
En Düşük
DÜŞÜK 9,6292
En Yüksek
YÜKSEK 30,6183
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 10,4387 | 10,605 | 9,909 | 10,0528 |
| 03.01.2022 | 10,0983 | 10,3555 | 9,9771 | 10,1739 |
| 04.01.2022 | 10,1965 | 10,9681 | 10,1058 | 10,8545 |
| 05.01.2022 | 10,7942 | 11,195 | 10,6807 | 10,9983 |
| 06.01.2022 | 11,1495 | 11,2933 | 10,5975 | 10,9 |
| 09.01.2022 | 10,9983 | 11,142 | 10,9152 | 10,9152 |
| 10.01.2022 | 10,9604 | 11,0135 | 10,5369 | 10,5445 |
| 11.01.2022 | 10,6504 | 10,8849 | 10,5521 | 10,8698 |
| 12.01.2022 | 10,8092 | 10,8698 | 10,5747 | 10,605 |
| 13.01.2022 | 10,605 | 10,8017 | 10,4764 | 10,8017 |
| 16.01.2022 | 10,8244 | 11,0286 | 10,7942 | 10,9529 |
| 17.01.2022 | 10,9604 | 10,9757 | 10,4158 | 10,4158 |
| 18.01.2022 | 10,4008 | 10,7411 | 10,1284 | 10,726 |
| 19.01.2022 | 10,7337 | 10,7562 | 10,2722 | 10,4613 |
| 20.01.2022 | 10,3175 | 10,5445 | 10,242 | 10,5142 |
| 23.01.2022 | 10,4916 | 10,5218 | 9,9697 | 10,0452 |
| 24.01.2022 | 10,0452 | 10,1133 | 9,8108 | 10,068 |
| 25.01.2022 | 10,068 | 10,0756 | 9,9319 | 9,9847 |
| 26.01.2022 | 9,8409 | 9,9922 | 9,7805 | 9,9922 |
| 27.01.2022 | 10,0302 | 10,4764 | 10,0225 | 10,2041 |
| 30.01.2022 | 10,2571 | 11,1875 | 10,242 | 11,1648 |
| 31.01.2022 | 11,1572 | 11,1572 | 10,8471 | 10,9227 |
| 01.02.2022 | 10,9983 | 11,2555 | 10,6807 | 10,6807 |
| 02.02.2022 | 10,6807 | 10,9152 | 10,4688 | 10,5596 |
| 03.02.2022 | 10,5824 | 10,6655 | 10,3629 | 10,5899 |
| 06.02.2022 | 10,5899 | 10,8092 | 10,3857 | 10,7411 |
| 07.02.2022 | 10,7411 | 10,8092 | 10,4461 | 10,4688 |
| 08.02.2022 | 10,5294 | 11,0362 | 10,4688 | 10,9681 |
| 09.02.2022 | 10,9757 | 11,3992 | 10,9378 | 11,1118 |
| 10.02.2022 | 11,0815 | 11,3009 | 10,8924 | 11,0286 |
| 13.02.2022 | 10,9454 | 11,0286 | 10,5521 | 10,6655 |
| 14.02.2022 | 10,6807 | 10,8698 | 10,5899 | 10,7639 |
| 15.02.2022 | 10,7942 | 10,9908 | 10,726 | 10,7337 |
| 16.02.2022 | 10,8168 | 10,8545 | 10,4688 | 10,5067 |
| 17.02.2022 | 10,6579 | 10,9983 | 10,5142 | 10,9983 |
| 20.02.2022 | 11,0059 | 11,0892 | 10,7562 | 10,7562 |
| 21.02.2022 | 10,5824 | 10,9 | 10,3629 | 10,6353 |
| 22.02.2022 | 10,7033 | 10,8924 | 10,6731 | 10,6959 |
| 23.02.2022 | 9,9469 | 10,2343 | 9,6292 | 9,6292 |
| 24.02.2022 | 10,0225 | 10,2117 | 9,7351 | 10,1814 |
| 27.02.2022 | 10,0905 | 10,2722 | 9,6822 | 10,015 |
| 28.02.2022 | 10,1739 | 10,2268 | 9,667 | 10,068 |
| 01.03.2022 | 10,1284 | 10,2874 | 9,9771 | 10,1437 |
| 02.03.2022 | 10,2041 | 10,4916 | 10,2041 | 10,484 |
| 03.03.2022 | 10,4461 | 10,6807 | 10,378 | 10,5067 |
| 06.03.2022 | 10,5142 | 10,7184 | 10,2343 | 10,5142 |
| 07.03.2022 | 10,5142 | 10,6277 | 10,4916 | 10,4992 |
| 08.03.2022 | 10,5596 | 10,7337 | 10,5067 | 10,6655 |
| 09.03.2022 | 10,726 | 10,8092 | 10,4992 | 10,5294 |
| 10.03.2022 | 10,5294 | 10,6655 | 10,484 | 10,6353 |
| 13.03.2022 | 10,6655 | 11,0135 | 10,6504 | 10,9757 |
| 14.03.2022 | 11,0437 | 11,074 | 10,7411 | 10,8471 |
| 15.03.2022 | 10,8849 | 10,9303 | 10,6731 | 10,7033 |
| 16.03.2022 | 10,7487 | 10,8244 | 10,6959 | 10,7033 |
| 17.03.2022 | 10,7033 | 10,9076 | 10,7033 | 10,7562 |
| 20.03.2022 | 10,8395 | 11,0135 | 10,8017 | 10,9681 |
| 21.03.2022 | 11,0059 | 11,6034 | 10,9681 | 11,5203 |
| 22.03.2022 | 11,6186 | 11,6791 | 11,2631 | 11,4749 |
| 23.03.2022 | 11,4825 | 11,6111 | 11,4219 | 11,4219 |
| 24.03.2022 | 11,437 | 11,4825 | 11,2479 | 11,2857 |
| 27.03.2022 | 11,3388 | 11,7169 | 11,3312 | 11,4447 |
| 28.03.2022 | 11,4749 | 11,6034 | 11,4522 | 11,5657 |
| 29.03.2022 | 11,6866 | 12,2919 | 11,5808 | 12,0348 |
| 30.03.2022 | 12,254 | 12,6171 | 12,1785 | 12,2919 |
| 31.03.2022 | 12,4506 | 12,4961 | 12,2162 | 12,4204 |
| 03.04.2022 | 12,4809 | 12,6625 | 12,3523 | 12,5339 |
| 04.04.2022 | 12,5489 | 12,844 | 12,4431 | 12,6398 |
| 05.04.2022 | 12,6625 | 12,7306 | 12,4128 | 12,5565 |
| 06.04.2022 | 12,6171 | 12,7608 | 12,3674 | 12,7003 |
| 07.04.2022 | 12,8591 | 13,0105 | 12,7456 | 13,0105 |
| 10.04.2022 | 13,1652 | 13,1652 | 12,7087 | 12,8147 |
| 11.04.2022 | 12,8147 | 12,8229 | 12,6354 | 12,7495 |
| 12.04.2022 | 12,7658 | 12,9696 | 12,399 | 12,5621 |
| 13.04.2022 | 12,5864 | 12,6681 | 12,456 | 12,5131 |
| 14.04.2022 | 12,5539 | 12,5621 | 12,456 | 12,5295 |
| 17.04.2022 | 12,5621 | 12,6517 | 12,4072 | 12,456 |
| 18.04.2022 | 12,4887 | 12,9044 | 12,4723 | 12,8229 |
| 19.04.2022 | 12,9615 | 13,0756 | 12,6354 | 12,7169 |
| 20.04.2022 | 12,725 | 12,8555 | 12,1056 | 12,4153 |
| 21.04.2022 | 12,3664 | 12,5621 | 12,1056 | 12,2359 |
| 24.04.2022 | 12,1463 | 12,2115 | 11,9099 | 12,1056 |
| 25.04.2022 | 12,1545 | 12,4641 | 11,8364 | 11,9262 |
| 26.04.2022 | 11,9017 | 11,9833 | 11,7224 | 11,9099 |
| 27.04.2022 | 11,9914 | 12,1218 | 11,9099 | 11,9914 |
| 28.04.2022 | 11,3311 | 11,5756 | 11,168 | 11,4859 |
| 04.05.2022 | 11,4941 | 11,6653 | 11,2904 | 11,5593 |
| 05.05.2022 | 11,5593 | 11,5593 | 11,3392 | 11,437 |
| 08.05.2022 | 11,437 | 11,4859 | 11,2577 | 11,38 |
| 09.05.2022 | 11,4127 | 11,7142 | 11,3392 | 11,6491 |
| 10.05.2022 | 11,6979 | 11,7387 | 11,3474 | 11,5756 |
| 11.05.2022 | 11,3963 | 11,4045 | 11,1925 | 11,3474 |
| 12.05.2022 | 11,3556 | 11,5105 | 11,3311 | 11,38 |
| 15.05.2022 | 11,3311 | 11,4451 | 11,2497 | 11,3392 |
| 16.05.2022 | 11,3963 | 11,6164 | 11,3637 | 11,5186 |
| 17.05.2022 | 11,6082 | 11,6328 | 11,3637 | 11,4534 |
| 19.05.2022 | 11,4779 | 11,6735 | 11,4209 | 11,5838 |
| 22.05.2022 | 11,6571 | 11,7957 | 11,0865 | 11,4209 |
| 23.05.2022 | 11,4209 | 11,4288 | 11,1274 | 11,3392 |
| 24.05.2022 | 11,3311 | 11,4288 | 11,2659 | 11,3474 |
| 25.05.2022 | 11,3474 | 11,4615 | 11,3228 | 11,3556 |
| 26.05.2022 | 11,437 | 11,5756 | 11,3474 | 11,437 |
| 29.05.2022 | 11,5105 | 11,8364 | 11,4615 | 11,7551 |
| 30.05.2022 | 11,9914 | 12,0729 | 11,7632 | 12,0647 |
| 31.05.2022 | 12,3582 | 12,4153 | 12,0729 | 12,1299 |
| 01.06.2022 | 12,1952 | 12,2115 | 11,9587 | 12,1463 |
| 02.06.2022 | 12,1463 | 12,2522 | 11,9344 | 12,1056 |
| 05.06.2022 | 12,1789 | 12,293 | 12,1463 | 12,1626 |
| 06.06.2022 | 12,1707 | 12,1952 | 12,0567 | 12,1299 |
| 07.06.2022 | 12,1463 | 12,2278 | 11,5268 | 11,7713 |
| 08.06.2022 | 11,7713 | 11,861 | 11,4779 | 11,812 |
| 09.06.2022 | 11,7713 | 11,804 | 11,4941 | 11,5349 |
| 12.06.2022 | 11,437 | 11,4779 | 11,2659 | 11,4209 |
| 13.06.2022 | 11,5349 | 11,5511 | 11,2985 | 11,38 |
| 14.06.2022 | 11,4127 | 11,5349 | 11,3474 | 11,5349 |
| 15.06.2022 | 11,6491 | 11,7142 | 11,2904 | 11,3474 |
| 16.06.2022 | 11,4697 | 11,4859 | 11,3066 | 11,3311 |
| 19.06.2022 | 11,4045 | 11,4941 | 11,2332 | 11,3311 |
| 20.06.2022 | 11,5431 | 11,5674 | 11,3882 | 11,4288 |
| 21.06.2022 | 11,3882 | 11,5431 | 11,3392 | 11,5186 |
| 22.06.2022 | 11,5186 | 11,861 | 11,4534 | 11,6979 |
| 23.06.2022 | 11,861 | 11,8936 | 11,6328 | 11,7224 |
| 26.06.2022 | 11,5349 | 11,6816 | 11,2985 | 11,6001 |
| 27.06.2022 | 11,6328 | 11,7468 | 11,3474 | 11,4859 |
| 28.06.2022 | 11,4859 | 11,4941 | 11,062 | 11,16 |
| 29.06.2022 | 11,1028 | 11,1028 | 10,7604 | 11,0865 |
| 30.06.2022 | 11,0865 | 11,1925 | 11,0214 | 11,1192 |
| 03.07.2022 | 11,168 | 11,2251 | 10,8257 | 10,9234 |
| 04.07.2022 | 10,9316 | 10,9969 | 10,5077 | 10,5403 |
| 05.07.2022 | 10,6382 | 10,6952 | 10,5159 | 10,6626 |
| 06.07.2022 | 10,6789 | 10,8338 | 10,6789 | 10,7034 |
| 07.07.2022 | 10,7115 | 10,8501 | 10,7115 | 10,8094 |
| 12.07.2022 | 10,8094 | 10,8909 | 10,5811 | 10,6789 |
| 13.07.2022 | 10,6789 | 10,7687 | 10,6138 | 10,6626 |
| 17.07.2022 | 10,7523 | 11,0457 | 10,7523 | 10,8827 |
| 18.07.2022 | 10,8992 | 11,005 | 10,8501 | 10,9561 |
| 19.07.2022 | 11,0132 | 11,0703 | 10,8664 | 10,9806 |
| 20.07.2022 | 11,005 | 11,0132 | 10,8992 | 10,9072 |
| 21.07.2022 | 10,9234 | 11,2088 | 10,8992 | 11,1192 |
| 24.07.2022 | 11,2088 | 11,4209 | 11,0784 | 11,2823 |
| 25.07.2022 | 11,4779 | 12,1789 | 11,4779 | 12,0159 |
| 26.07.2022 | 12,081 | 12,4887 | 12,081 | 12,3908 |
| 27.07.2022 | 12,4887 | 12,5783 | 12,024 | 12,1952 |
| 28.07.2022 | 12,2604 | 12,4804 | 12,1626 | 12,3093 |
| 31.07.2022 | 12,3908 | 12,8392 | 12,3256 | 12,7577 |
| 01.08.2022 | 12,7658 | 12,7984 | 12,3908 | 12,5458 |
| 02.08.2022 | 12,6354 | 12,7169 | 12,4398 | 12,5212 |
| 03.08.2022 | 12,6272 | 12,88 | 12,5539 | 12,6109 |
| 04.08.2022 | 12,6354 | 12,725 | 12,4316 | 12,5295 |
| 07.08.2022 | 12,5376 | 12,7169 | 12,456 | 12,5212 |
| 08.08.2022 | 12,5539 | 13,0023 | 12,3175 | 12,9532 |
| 09.08.2022 | 12,7577 | 12,7658 | 12,3582 | 12,4641 |
| 10.08.2022 | 12,5131 | 12,5864 | 12,2033 | 12,3093 |
| 11.08.2022 | 12,3093 | 12,3338 | 12,0729 | 12,2278 |
| 14.08.2022 | 12,2685 | 12,3012 | 12,1381 | 12,2604 |
| 15.08.2022 | 12,3338 | 12,3908 | 11,9424 | 12,1952 |
| 16.08.2022 | 12,2849 | 12,3582 | 12,1952 | 12,2359 |
| 17.08.2022 | 12,2849 | 12,3908 | 11,9344 | 12,2604 |
| 18.08.2022 | 12,2604 | 12,8229 | 12,2033 | 12,6762 |
| 21.08.2022 | 12,7984 | 13,3853 | 12,7984 | 13,312 |
| 22.08.2022 | 13,4017 | 13,8907 | 13,3364 | 13,6054 |
| 23.08.2022 | 13,6136 | 14,013 | 13,5158 | 13,6952 |
| 24.08.2022 | 13,8581 | 14,0048 | 13,687 | 13,7603 |
| 25.08.2022 | 13,9071 | 14,2902 | 13,7195 | 14,0212 |
| 28.08.2022 | 14,0539 | 14,2169 | 13,5648 | 14,013 |
| 30.08.2022 | 14,013 | 14,0783 | 13,6544 | 13,9723 |
| 31.08.2022 | 14,2088 | 14,3392 | 13,4588 | 13,7603 |
| 01.09.2022 | 13,7685 | 14,5593 | 13,7276 | 13,8337 |
| 04.09.2022 | 13,9397 | 14,437 | 13,8011 | 14,1761 |
| 05.09.2022 | 14,2984 | 14,3799 | 13,7848 | 13,9886 |
| 06.09.2022 | 13,9886 | 14,013 | 13,6217 | 13,8011 |
| 07.09.2022 | 13,8581 | 14,1516 | 13,7522 | 13,8093 |
| 08.09.2022 | 13,8989 | 14,3473 | 13,8257 | 14,2005 |
| 11.09.2022 | 14,4533 | 15,1624 | 14,2658 | 15,1624 |
| 12.09.2022 | 15,2032 | 15,3825 | 14,2169 | 14,2169 |
| 13.09.2022 | 13,6952 | 14,5511 | 13,6788 | 14,3473 |
| 14.09.2022 | 14,4288 | 14,9749 | 14,2658 | 14,331 |
| 15.09.2022 | 14,3881 | 14,7548 | 14,2251 | 14,7548 |
| 18.09.2022 | 14,9342 | 15,0239 | 14,2984 | 14,4288 |
| 19.09.2022 | 14,4288 | 14,763 | 14,0619 | 14,6652 |
| 20.09.2022 | 14,6733 | 14,9587 | 14,4777 | 14,8852 |
| 21.09.2022 | 15,1624 | 15,3418 | 14,8364 | 14,8528 |
| 22.09.2022 | 14,9178 | 15,1136 | 14,6163 | 14,6163 |
| 25.09.2022 | 14,657 | 15,2032 | 14,6163 | 14,9669 |
| 26.09.2022 | 15,2359 | 15,2683 | 14,6163 | 14,657 |
| 27.09.2022 | 14,7387 | 14,7548 | 14,0783 | 14,4613 |
| 28.09.2022 | 14,5919 | 14,5919 | 13,5158 | 13,9642 |
| 29.09.2022 | 14,0212 | 14,2739 | 13,8989 | 14,1435 |
| 02.10.2022 | 14,2902 | 14,763 | 14,2495 | 14,7387 |
| 03.10.2022 | 14,7548 | 16,1896 | 14,5836 | 15,9777 |
| 04.10.2022 | 15,9695 | 16,0592 | 15,4152 | 15,8554 |
| 05.10.2022 | 16,0836 | 16,1488 | 15,6923 | 16,0428 |
| 06.10.2022 | 16,0592 | 16,4667 | 15,7739 | 15,7983 |
| 09.10.2022 | 15,9288 | 16,0428 | 15,7249 | 15,8146 |
| 10.10.2022 | 15,8961 | 15,9451 | 15,3011 | 15,3255 |
| 11.10.2022 | 15,3744 | 15,456 | 14,9749 | 15,081 |
| 12.10.2022 | 15,1869 | 15,2114 | 14,9749 | 14,9832 |
| 13.10.2022 | 15,2441 | 15,35 | 15,1136 | 15,1461 |
| 16.10.2022 | 15,2277 | 15,7249 | 15,1218 | 15,5782 |
| 17.10.2022 | 15,6597 | 15,8799 | 15,5129 | 15,7576 |
| 18.10.2022 | 15,8146 | 15,8228 | 15,4804 | 15,5049 |
| 19.10.2022 | 15,5293 | 15,57 | 15,2521 | 15,3255 |
| 20.10.2022 | 15,3255 | 15,7819 | 15,2847 | 15,7331 |
| 23.10.2022 | 16,0592 | 16,2222 | 15,8472 | 16,0184 |
| 24.10.2022 | 16,0836 | 16,1 | 15,6108 | 15,9369 |
| 25.10.2022 | 16,0184 | 16,1082 | 15,8228 | 15,8799 |
| 26.10.2022 | 15,8799 | 16,0103 | 15,7739 | 15,9451 |
| 27.10.2022 | 15,9695 | 16,32 | 15,8635 | 16,3036 |
| 30.10.2022 | 16,7113 | 17,0864 | 16,5809 | 16,7113 |
| 31.10.2022 | 16,8255 | 17,608 | 16,6461 | 17,2004 |
| 01.11.2022 | 17,2004 | 18,5048 | 17,1189 | 17,7058 |
| 02.11.2022 | 17,7222 | 18,0483 | 17,3797 | 17,8852 |
| 03.11.2022 | 17,9015 | 18,3253 | 17,5266 | 18,2439 |
| 06.11.2022 | 18,3743 | 18,3906 | 17,9667 | 18,0971 |
| 07.11.2022 | 18,1134 | 18,2113 | 17,608 | 17,7385 |
| 08.11.2022 | 17,7385 | 18,3579 | 17,6732 | 17,7712 |
| 09.11.2022 | 17,7712 | 19,2384 | 17,6895 | 19,222 |
| 10.11.2022 | 19,2547 | 20,8362 | 19,1732 | 19,9557 |
| 13.11.2022 | 20,6405 | 21,4884 | 20,1351 | 21,0971 |
| 14.11.2022 | 21,4395 | 22,9067 | 21,423 | 22,3524 |
| 15.11.2022 | 22,5643 | 22,6785 | 20,8688 | 21,0481 |
| 16.11.2022 | 21,0481 | 21,3904 | 19,5971 | 20,5916 |
| 17.11.2022 | 20,5916 | 21,0971 | 20,1514 | 20,3633 |
| 20.11.2022 | 21,1296 | 21,4557 | 20,5916 | 21,3579 |
| 21.11.2022 | 21,798 | 22,6621 | 21,5045 | 22,4666 |
| 22.11.2022 | 22,5806 | 22,8089 | 21,8469 | 22,0263 |
| 23.11.2022 | 22,2057 | 22,3851 | 21,684 | 21,8796 |
| 24.11.2022 | 21,8959 | 22,4502 | 21,5536 | 22,3361 |
| 27.11.2022 | 22,923 | 23,298 | 22,4992 | 22,5317 |
| 28.11.2022 | 22,6948 | 23,2328 | 21,9285 | 22,6948 |
| 29.11.2022 | 22,6948 | 23,8686 | 22,5643 | 23,4937 |
| 30.11.2022 | 23,8523 | 25,3197 | 23,5263 | 24,7817 |
| 01.12.2022 | 24,8468 | 25,0588 | 23,6078 | 24,0969 |
| 04.12.2022 | 24,2763 | 24,5045 | 23,3796 | 23,5263 |
| 05.12.2022 | 23,6404 | 24,6186 | 23,135 | 24,2437 |
| 06.12.2022 | 24,4067 | 24,5209 | 23,2002 | 23,5263 |
| 07.12.2022 | 23,4937 | 23,6567 | 22,4176 | 23,4773 |
| 08.12.2022 | 23,6404 | 24,4067 | 23,5915 | 24,4067 |
| 11.12.2022 | 24,8632 | 25,4664 | 24,7491 | 24,9285 |
| 12.12.2022 | 25,0262 | 25,3686 | 24,6349 | 24,9936 |
| 13.12.2022 | 25,1404 | 25,1404 | 23,1675 | 23,5915 |
| 14.12.2022 | 24,0481 | 24,3251 | 23,2165 | 23,8361 |
| 15.12.2022 | 23,8197 | 23,9338 | 23,2491 | 23,5589 |
| 18.12.2022 | 23,7219 | 24,8795 | 23,6404 | 24,8795 |
| 19.12.2022 | 24,961 | 25,0426 | 24,2437 | 24,4393 |
| 20.12.2022 | 24,7491 | 26,298 | 24,7491 | 25,6784 |
| 21.12.2022 | 25,8415 | 27,1946 | 25,6294 | 26,8848 |
| 22.12.2022 | 26,9011 | 27,4065 | 26,4446 | 26,9011 |
| 25.12.2022 | 27,3739 | 29,3304 | 27,2436 | 28,5477 |
| 26.12.2022 | 28,8413 | 30,6183 | 27,4391 | 29,6565 |
| 27.12.2022 | 29,6565 | 30,5206 | 28,7271 | 29,2815 |
| 28.12.2022 | 29,2815 | 29,8033 | 28,7923 | 29,363 |
| 29.12.2022 | 29,7542 | 30,2271 | 29,363 | 29,3957 |