ENJSA
ENERJİSA ENERJİ A.Ş.
17:59:56
108.6 ₺
-2.000 (%-1.81)
Önceki Kapanış: 110.6·
Volatilite: 2.170
Düşük₺108.2
Yüksek₺110.6
Piyasa Verileri
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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 34,6197
KAPANIŞ 34,5144
En Düşük
DÜŞÜK 22,1041
En Yüksek
YÜKSEK 50,4359
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 29,4608 | 31,1237 | 29,4608 | 30,6999 |
| 02.01.2023 | 30,9771 | 31,5477 | 30,5694 | 30,651 |
| 03.01.2023 | 30,6836 | 30,9446 | 29,1511 | 29,2815 |
| 04.01.2023 | 29,575 | 29,7053 | 26,3631 | 26,3631 |
| 05.01.2023 | 25,5968 | 28,0424 | 24,3904 | 27,4718 |
| 08.01.2023 | 27,6347 | 27,8794 | 25,2545 | 25,6621 |
| 09.01.2023 | 25,6621 | 26,4121 | 24,8957 | 25,4827 |
| 10.01.2023 | 25,4827 | 25,7598 | 24,1621 | 24,4556 |
| 11.01.2023 | 25,1077 | 25,6621 | 23,2328 | 25,3522 |
| 12.01.2023 | 25,336 | 26,1186 | 24,4556 | 24,8632 |
| 15.01.2023 | 24,8305 | 26,8034 | 24,6022 | 26,738 |
| 16.01.2023 | 26,738 | 28,3195 | 26,4934 | 28,2218 |
| 17.01.2023 | 28,2218 | 28,9391 | 27,7001 | 27,9446 |
| 18.01.2023 | 27,9935 | 28,8413 | 27,749 | 28,6458 |
| 19.01.2023 | 28,7598 | 29,526 | 28,6294 | 29,2815 |
| 22.01.2023 | 29,526 | 30,0641 | 28,0587 | 28,45 |
| 23.01.2023 | 28,3848 | 28,5967 | 27,2924 | 27,5859 |
| 24.01.2023 | 27,9283 | 28,0424 | 26,0207 | 27,3739 |
| 25.01.2023 | 27,2924 | 28,0424 | 26,9011 | 27,7327 |
| 26.01.2023 | 27,4882 | 27,6674 | 26,1186 | 27,0153 |
| 29.01.2023 | 27,0153 | 27,9772 | 26,999 | 27,6347 |
| 30.01.2023 | 27,5859 | 27,651 | 26,2164 | 26,8848 |
| 31.01.2023 | 26,9827 | 27,1131 | 24,2763 | 24,2763 |
| 01.02.2023 | 24,2763 | 24,7491 | 22,2383 | 24,4556 |
| 02.02.2023 | 24,6186 | 26,249 | 24,0969 | 26,0533 |
| 05.02.2023 | 25,2545 | 26,0044 | 24,1946 | 25,5968 |
| 06.02.2023 | 25,2219 | 25,2219 | 23,0371 | 23,0371 |
| 14.02.2023 | 23,7056 | 25,336 | 23,3144 | 25,336 |
| 15.02.2023 | 26,5098 | 27,0479 | 24,1295 | 24,1295 |
| 16.02.2023 | 23,8523 | 24,2599 | 23,1675 | 23,9828 |
| 19.02.2023 | 24,2274 | 25,3522 | 24,1785 | 25,3522 |
| 20.02.2023 | 25,4339 | 26,5915 | 25,0751 | 25,874 |
| 21.02.2023 | 26,1512 | 27,2762 | 25,7762 | 27,0479 |
| 22.02.2023 | 27,1457 | 27,1946 | 26,2652 | 26,5915 |
| 23.02.2023 | 26,4283 | 27,0316 | 25,6784 | 26,624 |
| 26.02.2023 | 26,6403 | 26,6729 | 25,4175 | 25,7762 |
| 27.02.2023 | 25,8251 | 26,2326 | 25,5968 | 26,2001 |
| 28.02.2023 | 26,086 | 26,3794 | 25,7925 | 25,9229 |
| 01.03.2023 | 25,9229 | 26,1022 | 25,4827 | 25,4827 |
| 02.03.2023 | 25,5153 | 25,5805 | 24,3578 | 24,586 |
| 05.03.2023 | 24,7164 | 25,4664 | 24,374 | 25,3197 |
| 06.03.2023 | 25,6458 | 26,7218 | 25,5153 | 26,6076 |
| 07.03.2023 | 26,6565 | 26,6729 | 25,9556 | 26,461 |
| 08.03.2023 | 26,6565 | 27,0479 | 26,1838 | 26,1838 |
| 09.03.2023 | 26,086 | 26,1349 | 25,499 | 25,5643 |
| 12.03.2023 | 25,6784 | 26,2816 | 25,385 | 26,0044 |
| 13.03.2023 | 26,086 | 26,4121 | 25,711 | 25,9229 |
| 14.03.2023 | 26,1022 | 26,1512 | 24,2926 | 24,4719 |
| 15.03.2023 | 24,586 | 25,0914 | 24,3414 | 25,0588 |
| 16.03.2023 | 25,4175 | 25,4827 | 24,798 | 24,798 |
| 19.03.2023 | 24,7002 | 24,7002 | 23,3958 | 23,3958 |
| 20.03.2023 | 23,5589 | 24,0481 | 22,9883 | 23,5915 |
| 21.03.2023 | 23,6567 | 23,8034 | 23,3469 | 23,7709 |
| 22.03.2023 | 23,7709 | 24,2599 | 23,7056 | 24,1295 |
| 23.03.2023 | 24,2926 | 24,4393 | 23,7219 | 23,7872 |
| 26.03.2023 | 23,9828 | 24,211 | 23,6404 | 23,885 |
| 27.03.2023 | 23,885 | 23,885 | 22,923 | 22,923 |
| 28.03.2023 | 22,923 | 22,923 | 22,1568 | 22,6621 |
| 29.03.2023 | 22,7925 | 23,1838 | 22,7274 | 22,76 |
| 30.03.2023 | 22,7274 | 22,972 | 22,3361 | 22,3361 |
| 02.04.2023 | 22,3524 | 23,0371 | 22,1568 | 23,0371 |
| 03.04.2023 | 23,6404 | 24,798 | 23,4122 | 24,6349 |
| 04.04.2023 | 24,7328 | 25,6947 | 24,6022 | 24,6839 |
| 05.04.2023 | 24,6839 | 26,0207 | 24,6839 | 26,0207 |
| 06.04.2023 | 26,086 | 26,4773 | 25,7925 | 25,874 |
| 09.04.2023 | 26,0533 | 26,461 | 25,9717 | 26,4121 |
| 10.04.2023 | 26,6565 | 26,9011 | 25,9556 | 26,5425 |
| 11.04.2023 | 26,56 | 26,7706 | 26,1039 | 26,3846 |
| 12.04.2023 | 26,4722 | 26,5776 | 25,9636 | 25,9636 |
| 13.04.2023 | 26,1039 | 26,2968 | 25,525 | 25,525 |
| 16.04.2023 | 25,6828 | 25,7179 | 24,9987 | 24,9987 |
| 17.04.2023 | 25,0162 | 25,9987 | 25,0162 | 25,7706 |
| 18.04.2023 | 25,7531 | 25,9285 | 25,1741 | 25,6127 |
| 19.04.2023 | 25,6653 | 26,1917 | 25,4197 | 26,1214 |
| 23.04.2023 | 26,3671 | 27,1038 | 26,3671 | 26,7179 |
| 24.04.2023 | 26,7179 | 26,7354 | 25,5074 | 25,6127 |
| 25.04.2023 | 25,6127 | 25,6127 | 24,5426 | 24,6302 |
| 26.04.2023 | 24,5601 | 25,0513 | 24,2619 | 24,5426 |
| 27.04.2023 | 24,8057 | 24,8934 | 23,7707 | 24,4198 |
| 01.05.2023 | 24,5075 | 24,6653 | 23,0163 | 23,2268 |
| 02.05.2023 | 23,2971 | 24,1216 | 22,1041 | 23,9637 |
| 03.05.2023 | 23,683 | 24,4723 | 23,2795 | 23,4198 |
| 04.05.2023 | 22,8935 | 23,8408 | 22,8233 | 23,3497 |
| 07.05.2023 | 23,4198 | 24,4548 | 23,0865 | 24,4373 |
| 08.05.2023 | 24,4373 | 24,9987 | 24,1917 | 24,4548 |
| 09.05.2023 | 24,4723 | 24,6478 | 23,8233 | 23,9111 |
| 10.05.2023 | 23,9286 | 25,8758 | 23,683 | 25,8232 |
| 11.05.2023 | 26,0512 | 26,1039 | 24,9461 | 25,1917 |
| 14.05.2023 | 23,4198 | 25,4197 | 23,4198 | 23,9111 |
| 15.05.2023 | 23,8583 | 25,3496 | 23,8583 | 25,1741 |
| 16.05.2023 | 25,2092 | 25,9285 | 25,1216 | 25,5426 |
| 17.05.2023 | 25,5601 | 25,7356 | 24,4022 | 24,4198 |
| 21.05.2023 | 24,5601 | 24,7882 | 23,49 | 23,5427 |
| 22.05.2023 | 23,7005 | 23,9111 | 23,4549 | 23,683 |
| 23.05.2023 | 23,7357 | 23,9286 | 23,1742 | 23,2443 |
| 24.05.2023 | 23,2971 | 24,3497 | 23,2971 | 23,9461 |
| 25.05.2023 | 23,9637 | 24,7004 | 23,8408 | 24,5426 |
| 28.05.2023 | 25,4372 | 25,8758 | 24,7707 | 25,5951 |
| 29.05.2023 | 25,7881 | 26,5425 | 25,6127 | 26,0512 |
| 30.05.2023 | 26,1566 | 27,1916 | 26,0512 | 27,1916 |
| 31.05.2023 | 27,4722 | 27,6477 | 26,5425 | 26,7354 |
| 01.06.2023 | 27,1916 | 27,6477 | 26,9108 | 27,6477 |
| 04.06.2023 | 28,1564 | 28,4196 | 27,5951 | 28,1388 |
| 05.06.2023 | 28,1564 | 28,5949 | 27,6301 | 27,8231 |
| 06.06.2023 | 28,1564 | 28,9108 | 28,1388 | 28,3318 |
| 07.06.2023 | 28,3318 | 28,402 | 27,4722 | 28,1564 |
| 08.06.2023 | 28,2091 | 29,1739 | 28,1739 | 28,7178 |
| 11.06.2023 | 28,8055 | 29,1914 | 27,788 | 27,9809 |
| 12.06.2023 | 27,9809 | 27,9809 | 26,9284 | 27,1565 |
| 13.06.2023 | 27,2617 | 27,5599 | 26,7706 | 26,8933 |
| 14.06.2023 | 27,0862 | 27,9634 | 27,0512 | 27,8582 |
| 15.06.2023 | 27,9108 | 28,0687 | 27,5073 | 27,788 |
| 18.06.2023 | 27,8231 | 27,9284 | 26,4372 | 26,4722 |
| 19.06.2023 | 26,4372 | 27,2442 | 26,1214 | 27,2442 |
| 20.06.2023 | 27,3319 | 27,9986 | 26,56 | 26,7179 |
| 21.06.2023 | 26,7706 | 27,788 | 26,4021 | 27,6301 |
| 22.06.2023 | 27,8932 | 28,8055 | 27,8932 | 28,6651 |
| 25.06.2023 | 28,6827 | 29,5949 | 28,6827 | 29,5423 |
| 26.06.2023 | 29,7353 | 30,9633 | 29,5423 | 30,7001 |
| 02.07.2023 | 31,0334 | 31,8579 | 31,0159 | 31,2615 |
| 03.07.2023 | 31,2791 | 31,5071 | 30,4546 | 30,9633 |
| 04.07.2023 | 31,0509 | 31,8228 | 30,4019 | 31,7878 |
| 05.07.2023 | 31,9281 | 33,4894 | 31,9281 | 32,1913 |
| 06.07.2023 | 32,2439 | 32,7176 | 31,7878 | 31,9983 |
| 09.07.2023 | 32,6298 | 32,7877 | 31,8931 | 32,2264 |
| 10.07.2023 | 32,7527 | 33,0508 | 31,5773 | 32,7877 |
| 11.07.2023 | 32,7877 | 33,6824 | 32,5597 | 32,5597 |
| 12.07.2023 | 32,6298 | 35,2964 | 32,6298 | 34,7702 |
| 13.07.2023 | 34,8578 | 36,2613 | 34,2263 | 35,2437 |
| 16.07.2023 | 36,1912 | 37,4191 | 36,1912 | 37,0507 |
| 17.07.2023 | 37,3664 | 37,8753 | 35,0858 | 35,2437 |
| 18.07.2023 | 35,2263 | 36,5419 | 34,3139 | 36,4893 |
| 19.07.2023 | 37,577 | 38,3138 | 36,1912 | 37,7173 |
| 20.07.2023 | 37,7348 | 39,5418 | 37,4367 | 39,0857 |
| 23.07.2023 | 39,1734 | 42,9802 | 39,1734 | 42,9802 |
| 24.07.2023 | 43,8573 | 44,252 | 39,5769 | 40,0856 |
| 25.07.2023 | 40,1909 | 41,2084 | 39,5769 | 40,419 |
| 26.07.2023 | 40,6119 | 41,033 | 39,5593 | 39,7699 |
| 27.07.2023 | 40,3313 | 41,3312 | 39,8751 | 40,5067 |
| 30.07.2023 | 41,6644 | 44,5153 | 41,6644 | 44,5153 |
| 31.07.2023 | 44,4275 | 47,3659 | 42,4364 | 44,2959 |
| 01.08.2023 | 44,2959 | 45,3924 | 43,524 | 43,5767 |
| 02.08.2023 | 43,8048 | 44,7344 | 42,6119 | 43,1732 |
| 03.08.2023 | 43,1732 | 43,4013 | 42,103 | 43,4013 |
| 06.08.2023 | 43,6469 | 44,9538 | 43,6293 | 43,945 |
| 07.08.2023 | 44,8222 | 45,6116 | 42,9978 | 43,0854 |
| 08.08.2023 | 43,4188 | 43,5415 | 42,1908 | 42,5065 |
| 09.08.2023 | 42,7697 | 42,9627 | 40,7873 | 41,261 |
| 10.08.2023 | 41,261 | 42,5592 | 40,2435 | 42,5065 |
| 13.08.2023 | 42,5416 | 43,717 | 42,3135 | 42,91 |
| 14.08.2023 | 42,91 | 42,9451 | 41,1031 | 41,8574 |
| 15.08.2023 | 41,9803 | 44,7344 | 41,5065 | 44,3836 |
| 16.08.2023 | 44,3398 | 44,3398 | 42,91 | 43,4188 |
| 17.08.2023 | 43,5942 | 43,717 | 41,3838 | 41,8224 |
| 20.08.2023 | 41,8224 | 43,2433 | 40,3663 | 42,8399 |
| 21.08.2023 | 43,0329 | 43,4013 | 41,9452 | 42,6644 |
| 22.08.2023 | 42,6644 | 42,7522 | 41,3312 | 41,4013 |
| 23.08.2023 | 41,4189 | 42,4539 | 40,7172 | 41,6644 |
| 24.08.2023 | 41,6644 | 43,9889 | 40,9453 | 43,8399 |
| 27.08.2023 | 45,3484 | 46,9273 | 44,3398 | 44,4713 |
| 28.08.2023 | 44,9538 | 46,3133 | 44,2959 | 44,8222 |
| 30.08.2023 | 45,1293 | 46,0502 | 44,3836 | 44,9538 |
| 31.08.2023 | 45,3484 | 46,8835 | 45,3484 | 46,4449 |
| 03.09.2023 | 46,6204 | 47,0589 | 45,0853 | 45,2169 |
| 04.09.2023 | 45,3484 | 45,3924 | 44,0766 | 44,9976 |
| 05.09.2023 | 45,6993 | 45,8748 | 44,7784 | 45,0853 |
| 06.09.2023 | 45,0853 | 48,6816 | 45,0853 | 48,4624 |
| 07.09.2023 | 48,6378 | 49,2079 | 46,7519 | 47,015 |
| 10.09.2023 | 47,629 | 49,0325 | 46,2695 | 46,9273 |
| 11.09.2023 | 47,015 | 47,8484 | 45,9186 | 46,7519 |
| 12.09.2023 | 46,8396 | 47,4536 | 44,9099 | 45,3484 |
| 13.09.2023 | 45,3484 | 45,9186 | 43,717 | 45,8748 |
| 14.09.2023 | 46,0941 | 46,2256 | 44,0328 | 44,0328 |
| 17.09.2023 | 44,252 | 44,8222 | 42,489 | 43,1205 |
| 18.09.2023 | 43,1205 | 43,9889 | 42,6469 | 43,331 |
| 19.09.2023 | 43,6819 | 44,0328 | 42,103 | 42,5592 |
| 20.09.2023 | 42,5592 | 44,7784 | 42,1205 | 44,6029 |
| 21.09.2023 | 44,866 | 46,4449 | 44,2959 | 46,1379 |
| 24.09.2023 | 46,3133 | 47,4975 | 46,2695 | 47,015 |
| 25.09.2023 | 47,1905 | 47,629 | 45,6555 | 46,0941 |
| 26.09.2023 | 46,0941 | 46,3133 | 45,2169 | 45,2169 |
| 27.09.2023 | 45,2169 | 45,9186 | 44,9976 | 45,3046 |
| 28.09.2023 | 45,9624 | 46,4888 | 44,9538 | 45,3924 |
| 01.10.2023 | 45,9186 | 46,9273 | 45,787 | 46,2256 |
| 02.10.2023 | 46,3133 | 47,2344 | 45,8309 | 46,4888 |
| 03.10.2023 | 46,4888 | 47,6729 | 45,787 | 46,0941 |
| 04.10.2023 | 46,3573 | 46,6642 | 44,8222 | 46,1379 |
| 05.10.2023 | 46,0941 | 46,0941 | 45,173 | 45,3924 |
| 08.10.2023 | 44,4275 | 44,9976 | 43,5591 | 43,5591 |
| 09.10.2023 | 43,6819 | 44,559 | 43,6819 | 44,2959 |
| 10.10.2023 | 44,3398 | 46,2256 | 44,0766 | 45,173 |
| 11.10.2023 | 45,6555 | 46,6204 | 43,945 | 45,3924 |
| 12.10.2023 | 45,3924 | 48,243 | 44,5153 | 47,015 |
| 15.10.2023 | 48,6816 | 49,2079 | 45,3924 | 46,0502 |
| 16.10.2023 | 46,4888 | 48,5062 | 45,48 | 48,5062 |
| 17.10.2023 | 47,8045 | 50,4359 | 47,3221 | 49,2956 |
| 18.10.2023 | 49,9535 | 50,085 | 46,0941 | 46,3133 |
| 19.10.2023 | 45,4362 | 45,4362 | 43,489 | 44,252 |
| 22.10.2023 | 45,6116 | 46,0502 | 43,6994 | 44,9099 |
| 23.10.2023 | 45,3484 | 47,9799 | 44,866 | 47,629 |
| 24.10.2023 | 47,629 | 48,0238 | 42,9802 | 42,9802 |
| 25.10.2023 | 43,2433 | 46,2256 | 42,103 | 45,787 |
| 26.10.2023 | 45,787 | 46,3133 | 43,5415 | 44,4713 |
| 29.10.2023 | 44,3836 | 44,8222 | 43,5942 | 43,9013 |
| 30.10.2023 | 44,2959 | 44,9099 | 42,6644 | 42,6644 |
| 31.10.2023 | 43,0679 | 43,5064 | 41,2785 | 42,103 |
| 01.11.2023 | 42,7697 | 43,8399 | 42,3311 | 43,8399 |
| 02.11.2023 | 44,252 | 44,559 | 42,103 | 43,9889 |
| 05.11.2023 | 44,6029 | 46,7081 | 44,559 | 46,6642 |
| 06.11.2023 | 47,8045 | 48,3308 | 46,2256 | 46,4888 |
| 07.11.2023 | 46,8835 | 47,629 | 46,1818 | 46,6204 |
| 08.11.2023 | 46,2695 | 46,4888 | 44,9976 | 45,7433 |
| 09.11.2023 | 45,7433 | 46,7081 | 45,3046 | 45,3924 |
| 12.11.2023 | 45,9624 | 46,0941 | 43,4363 | 43,4363 |
| 13.11.2023 | 43,5942 | 44,1644 | 42,5592 | 43,5591 |
| 14.11.2023 | 43,8573 | 45,5678 | 43,0854 | 44,3836 |
| 15.11.2023 | 44,5153 | 44,7344 | 44,1204 | 44,1204 |
| 16.11.2023 | 44,252 | 44,3836 | 43,6819 | 43,8048 |
| 19.11.2023 | 44,1204 | 44,5153 | 43,8223 | 43,945 |
| 20.11.2023 | 44,0766 | 44,9538 | 44,0766 | 44,1644 |
| 21.11.2023 | 44,252 | 44,7784 | 43,9013 | 43,9013 |
| 22.11.2023 | 43,9889 | 44,3836 | 43,1556 | 43,1556 |
| 23.11.2023 | 43,1908 | 43,717 | 42,8223 | 43,489 |
| 26.11.2023 | 43,7696 | 44,1644 | 43,2784 | 43,5064 |
| 27.11.2023 | 43,524 | 43,7345 | 42,8399 | 42,9802 |
| 28.11.2023 | 43,0679 | 43,3662 | 42,6644 | 42,8223 |
| 29.11.2023 | 42,8223 | 43,0153 | 41,7171 | 41,7171 |
| 30.11.2023 | 42,5416 | 42,6644 | 41,8049 | 41,8049 |
| 03.12.2023 | 41,9803 | 42,9627 | 41,9101 | 42,9627 |
| 04.12.2023 | 42,9627 | 43,0329 | 41,875 | 41,9979 |
| 05.12.2023 | 42,0153 | 42,1733 | 40,5417 | 40,6294 |
| 06.12.2023 | 40,8224 | 41,682 | 40,4891 | 41,5768 |
| 07.12.2023 | 41,5768 | 42,717 | 41,5242 | 42,5065 |
| 10.12.2023 | 42,3838 | 42,4364 | 41,068 | 41,261 |
| 11.12.2023 | 41,2434 | 41,3136 | 40,3313 | 40,8049 |
| 12.12.2023 | 40,8224 | 41,1382 | 39,1207 | 39,1207 |
| 13.12.2023 | 39,5593 | 40,3487 | 38,7173 | 39,805 |
| 14.12.2023 | 39,9102 | 40,9627 | 39,84 | 40,9627 |
| 17.12.2023 | 40,9453 | 41,033 | 39,6295 | 39,6295 |
| 18.12.2023 | 39,5944 | 39,5944 | 38,4893 | 38,9804 |
| 19.12.2023 | 38,9804 | 39,6295 | 38,7699 | 38,9278 |
| 20.12.2023 | 38,9103 | 39,7874 | 38,4365 | 39,6997 |
| 21.12.2023 | 39,7347 | 40,3313 | 39,191 | 39,419 |
| 24.12.2023 | 39,3137 | 39,3313 | 37,6998 | 38,1559 |
| 25.12.2023 | 38,2085 | 39,2787 | 37,805 | 38,5067 |
| 26.12.2023 | 38,7699 | 39,5944 | 38,4365 | 39,1383 |
| 27.12.2023 | 39,419 | 40,2435 | 39,2962 | 39,9102 |
| 28.12.2023 | 39,9102 | 40,454 | 39,6997 | 39,9453 |