ENJSA
ENERJİSA ENERJİ A.Ş.
18:05:18
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
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
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 63,8221
KAPANIŞ 63,9254
En Düşük
DÜŞÜK 48,1104
En Yüksek
YÜKSEK 93,1412
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 54,6044 | 57,3941 | 54,4215 | 56,7081 |
| 02.01.2025 | 56,5709 | 57,3026 | 56,3879 | 57,2111 |
| 05.01.2025 | 57,2111 | 58,5374 | 57,1197 | 57,577 |
| 06.01.2025 | 57,5313 | 57,6227 | 56,2508 | 56,2508 |
| 07.01.2025 | 56,2508 | 56,5252 | 54,4215 | 54,8788 |
| 08.01.2025 | 54,9703 | 56,1593 | 54,5129 | 55,5648 |
| 09.01.2025 | 55,5648 | 56,1593 | 54,7874 | 55,199 |
| 12.01.2025 | 55,199 | 55,199 | 53,6898 | 54,7416 |
| 13.01.2025 | 54,9703 | 55,3819 | 53,0495 | 53,2324 |
| 14.01.2025 | 53,2324 | 54,33 | 52,7751 | 54,0099 |
| 15.01.2025 | 54,4215 | 55,1075 | 53,5983 | 55,016 |
| 16.01.2025 | 55,1532 | 56,1593 | 54,5129 | 56,0678 |
| 19.01.2025 | 56,2508 | 56,9825 | 55,2446 | 55,5191 |
| 20.01.2025 | 55,4733 | 56,6166 | 54,6502 | 56,3423 |
| 21.01.2025 | 56,3423 | 58,1715 | 56,1593 | 58,0343 |
| 22.01.2025 | 58,1258 | 58,9032 | 57,074 | 57,8972 |
| 23.01.2025 | 57,9886 | 58,5374 | 57,3483 | 57,6227 |
| 26.01.2025 | 57,1654 | 57,8972 | 55,7935 | 56,0221 |
| 27.01.2025 | 56,0221 | 56,4337 | 55,3361 | 56,1593 |
| 28.01.2025 | 56,1593 | 57,2111 | 55,8392 | 56,2965 |
| 29.01.2025 | 56,2508 | 57,7143 | 55,7935 | 56,891 |
| 30.01.2025 | 56,891 | 57,4398 | 55,0617 | 56,0678 |
| 02.02.2025 | 56,0678 | 56,4337 | 54,3758 | 54,4215 |
| 03.02.2025 | 54,6044 | 55,6562 | 54,0557 | 55,0617 |
| 04.02.2025 | 55,0617 | 55,3361 | 54,1013 | 54,8788 |
| 05.02.2025 | 54,8788 | 55,5648 | 54,7874 | 55,016 |
| 06.02.2025 | 55,016 | 55,6562 | 54,5587 | 55,5648 |
| 09.02.2025 | 55,6106 | 56,7081 | 55,016 | 55,016 |
| 10.02.2025 | 54,9703 | 55,8849 | 54,6044 | 55,2904 |
| 11.02.2025 | 55,2904 | 56,0678 | 54,8788 | 55,2904 |
| 12.02.2025 | 55,4275 | 56,3879 | 55,4275 | 56,2965 |
| 13.02.2025 | 56,2965 | 56,9368 | 55,9764 | 56,7539 |
| 16.02.2025 | 57,0282 | 57,2569 | 55,2904 | 55,3819 |
| 17.02.2025 | 55,3819 | 56,1136 | 55,0617 | 56,0221 |
| 18.02.2025 | 56,0221 | 56,5709 | 54,7874 | 54,8788 |
| 19.02.2025 | 54,8788 | 56,0678 | 54,6958 | 55,5648 |
| 20.02.2025 | 55,6562 | 56,0678 | 53,5983 | 54,1928 |
| 23.02.2025 | 54,3758 | 54,7416 | 53,3239 | 53,4611 |
| 24.02.2025 | 53,5983 | 53,6441 | 51,9976 | 52,5922 |
| 25.02.2025 | 52,5922 | 53,3239 | 52,1806 | 53,0038 |
| 26.02.2025 | 52,5007 | 54,2386 | 50,7172 | 54,1471 |
| 27.02.2025 | 53,9184 | 54,4215 | 52,5922 | 53,0953 |
| 02.03.2025 | 53,1867 | 55,5648 | 53,1867 | 54,9703 |
| 03.03.2025 | 54,8788 | 57,8057 | 54,6044 | 57,1654 |
| 04.03.2025 | 57,1654 | 60,321 | 57,1654 | 60,321 |
| 05.03.2025 | 60,321 | 60,6411 | 58,8576 | 59,6807 |
| 06.03.2025 | 59,6807 | 60,2752 | 59,2691 | 60,138 |
| 09.03.2025 | 60,138 | 60,3667 | 58,4916 | 59,4977 |
| 10.03.2025 | 57,9428 | 59,3606 | 57,9428 | 58,8576 |
| 11.03.2025 | 59,2691 | 60,2294 | 58,4002 | 60,0465 |
| 12.03.2025 | 60,321 | 61,0984 | 60,0009 | 60,7783 |
| 13.03.2025 | 61,0984 | 62,013 | 60,7326 | 61,2356 |
| 16.03.2025 | 62,196 | 62,4704 | 60,8697 | 61,0984 |
| 17.03.2025 | 60,8697 | 61,8759 | 60,2752 | 61,2813 |
| 18.03.2025 | 56,5252 | 58,766 | 55,1532 | 55,1532 |
| 19.03.2025 | 54,3758 | 56,1136 | 52,5465 | 53,6441 |
| 20.03.2025 | 53,6441 | 53,6898 | 49,5281 | 50,3513 |
| 23.03.2025 | 50,4428 | 52,2263 | 48,1104 | 51,3117 |
| 24.03.2025 | 51,8605 | 54,1013 | 51,6775 | 53,3239 |
| 25.03.2025 | 53,3239 | 54,1928 | 51,6775 | 52,1349 |
| 26.03.2025 | 52,5465 | 53,4611 | 50,9001 | 51,0372 |
| 27.03.2025 | 51,1288 | 52,3636 | 50,3055 | 52,3178 |
| 01.04.2025 | 52,3178 | 52,9124 | 51,3574 | 52,2263 |
| 02.04.2025 | 52,1349 | 54,8331 | 52,1349 | 53,827 |
| 03.04.2025 | 53,8727 | 54,2842 | 52,5465 | 53,0953 |
| 06.04.2025 | 53,0495 | 57,1654 | 51,4946 | 55,9764 |
| 07.04.2025 | 56,7081 | 57,8057 | 56,4337 | 57,6685 |
| 08.04.2025 | 57,5313 | 57,6685 | 55,4733 | 56,2508 |
| 09.04.2025 | 57,4856 | 58,0343 | 56,7995 | 57,3026 |
| 10.04.2025 | 57,3026 | 58,766 | 56,7539 | 58,5374 |
| 13.04.2025 | 58,949 | 59,7264 | 56,7081 | 56,7081 |
| 14.04.2025 | 56,7081 | 57,1197 | 55,9307 | 56,205 |
| 15.04.2025 | 55,9307 | 56,7539 | 53,9641 | 54,1471 |
| 16.04.2025 | 54,1471 | 56,7081 | 54,1471 | 56,4794 |
| 17.04.2025 | 56,5709 | 56,8453 | 55,6106 | 56,4794 |
| 20.04.2025 | 57,3619 | 57,3619 | 54,5322 | 56,6425 |
| 21.04.2025 | 56,6425 | 56,8823 | 53,8607 | 54,4363 |
| 23.04.2025 | 54,4842 | 54,9639 | 53,6689 | 54,8679 |
| 24.04.2025 | 54,9159 | 55,7792 | 54,3404 | 54,3404 |
| 27.04.2025 | 54,2924 | 54,3883 | 53,3811 | 53,573 |
| 28.04.2025 | 53,525 | 54,0526 | 53,1893 | 53,525 |
| 29.04.2025 | 53,525 | 53,7648 | 51,7984 | 51,9423 |
| 01.05.2025 | 51,9902 | 52,5658 | 51,7025 | 52,3739 |
| 04.05.2025 | 52,6617 | 53,4291 | 51,8943 | 52,278 |
| 05.05.2025 | 51,7984 | 54,0046 | 51,4147 | 53,2372 |
| 06.05.2025 | 53,2372 | 53,2372 | 50,5034 | 51,2708 |
| 07.05.2025 | 51,2708 | 52,1341 | 50,6953 | 51,7984 |
| 08.05.2025 | 51,8464 | 52,8056 | 51,6066 | 52,7576 |
| 11.05.2025 | 53,7648 | 55,0598 | 53,3811 | 54,724 |
| 12.05.2025 | 54,724 | 55,8751 | 54,1965 | 55,3955 |
| 13.05.2025 | 55,3955 | 55,7792 | 54,1965 | 54,772 |
| 14.05.2025 | 54,772 | 54,9639 | 53,1893 | 53,3811 |
| 15.05.2025 | 53,3811 | 54,1485 | 52,7097 | 54,1005 |
| 19.05.2025 | 54,1005 | 54,82 | 51,7984 | 51,7984 |
| 20.05.2025 | 51,7984 | 53,3332 | 51,4627 | 52,7097 |
| 21.05.2025 | 52,9974 | 53,4291 | 52,5658 | 53,1893 |
| 22.05.2025 | 53,1893 | 53,3811 | 52,278 | 52,5178 |
| 25.05.2025 | 52,9495 | 53,3332 | 51,8943 | 52,5658 |
| 26.05.2025 | 52,278 | 52,4219 | 51,2708 | 51,6545 |
| 27.05.2025 | 51,4147 | 51,7504 | 49,5922 | 49,9759 |
| 28.05.2025 | 50,1197 | 50,8392 | 49,5442 | 50,6953 |
| 29.05.2025 | 50,4555 | 51,1749 | 49,3524 | 51,1749 |
| 01.06.2025 | 50,5514 | 50,8392 | 49,1605 | 50,2636 |
| 02.06.2025 | 50,2636 | 52,0382 | 50,2636 | 51,4627 |
| 03.06.2025 | 51,4627 | 52,326 | 51,079 | 52,2301 |
| 04.06.2025 | 52,1341 | 52,1341 | 51,6545 | 51,7504 |
| 09.06.2025 | 51,8943 | 54,2924 | 51,8943 | 54,1005 |
| 10.06.2025 | 53,9567 | 54,3883 | 52,9015 | 53,573 |
| 11.06.2025 | 52,7576 | 53,477 | 51,9423 | 53,477 |
| 12.06.2025 | 50,7912 | 52,7576 | 50,1677 | 52,5658 |
| 15.06.2025 | 52,3739 | 53,0934 | 51,2708 | 52,4219 |
| 16.06.2025 | 52,1821 | 52,7097 | 51,5106 | 52,0382 |
| 17.06.2025 | 51,4147 | 51,9423 | 50,7432 | 51,7025 |
| 18.06.2025 | 51,7025 | 51,9902 | 49,9279 | 49,9279 |
| 19.06.2025 | 50,4075 | 51,7025 | 50,4075 | 51,7025 |
| 22.06.2025 | 51,1749 | 51,3188 | 50,5514 | 50,8871 |
| 23.06.2025 | 52,1341 | 53,2372 | 51,9423 | 52,7576 |
| 24.06.2025 | 53,1413 | 53,1413 | 51,7984 | 52,326 |
| 25.06.2025 | 52,326 | 53,477 | 52,326 | 52,9974 |
| 26.06.2025 | 53,6209 | 54,2444 | 51,5586 | 52,9015 |
| 29.06.2025 | 52,9015 | 56,2109 | 52,5178 | 56,1149 |
| 30.06.2025 | 56,1149 | 57,6017 | 55,4435 | 57,5538 |
| 01.07.2025 | 57,5538 | 59,1845 | 56,9303 | 58,9926 |
| 02.07.2025 | 59,2804 | 60,7672 | 59,2804 | 59,9039 |
| 03.07.2025 | 59,9039 | 60,0957 | 58,3212 | 59,9518 |
| 06.07.2025 | 59,1365 | 59,6641 | 57,5538 | 58,561 |
| 07.07.2025 | 58,6569 | 59,712 | 58,0334 | 58,0334 |
| 08.07.2025 | 57,9375 | 59,3763 | 57,9375 | 58,6569 |
| 09.07.2025 | 59,4243 | 60,6233 | 59,2804 | 59,8559 |
| 10.07.2025 | 59,9998 | 61,9662 | 59,0885 | 61,6305 |
| 13.07.2025 | 61,6305 | 61,9662 | 60,2876 | 60,5753 |
| 15.07.2025 | 60,4315 | 61,6305 | 59,5202 | 60,9111 |
| 16.07.2025 | 60,9111 | 62,4458 | 60,9111 | 62,254 |
| 17.07.2025 | 62,3979 | 62,6857 | 61,5825 | 61,7744 |
| 20.07.2025 | 61,7744 | 63,549 | 61,7264 | 63,2132 |
| 21.07.2025 | 63,2132 | 63,6928 | 62,3499 | 63,0214 |
| 22.07.2025 | 63,0214 | 64,5082 | 63,0214 | 64,3163 |
| 23.07.2025 | 64,1725 | 64,748 | 63,3092 | 63,549 |
| 24.07.2025 | 63,549 | 63,9806 | 62,8775 | 62,9734 |
| 27.07.2025 | 62,8775 | 62,8775 | 61,007 | 62,1581 |
| 28.07.2025 | 61,9662 | 62,3499 | 61,007 | 61,6305 |
| 29.07.2025 | 61,3427 | 62,4458 | 61,1029 | 62,0622 |
| 30.07.2025 | 62,1101 | 62,4458 | 61,3427 | 62,1101 |
| 31.07.2025 | 62,1101 | 62,5418 | 61,3427 | 61,5346 |
| 03.08.2025 | 61,6305 | 64,2204 | 61,6305 | 63,7888 |
| 04.08.2025 | 63,7888 | 64,7 | 63,3571 | 64,1245 |
| 05.08.2025 | 63,9327 | 64,0286 | 61,6305 | 63,3092 |
| 06.08.2025 | 63,2132 | 64,5082 | 62,3979 | 62,3979 |
| 07.08.2025 | 62,4938 | 62,9734 | 62,1101 | 62,254 |
| 10.08.2025 | 62,5897 | 63,2132 | 62,302 | 62,8295 |
| 11.08.2025 | 63,2612 | 63,8847 | 62,4938 | 63,501 |
| 12.08.2025 | 63,453 | 66,2828 | 62,8295 | 66,0909 |
| 13.08.2025 | 65,6113 | 66,5226 | 64,5562 | 65,0837 |
| 14.08.2025 | 64,8439 | 66,7624 | 64,8439 | 66,5705 |
| 17.08.2025 | 67,1461 | 68,9686 | 67,0022 | 68,1053 |
| 18.08.2025 | 68,1053 | 68,9206 | 67,3379 | 68,537 |
| 19.08.2025 | 68,537 | 69,2084 | 67,4338 | 68,1053 |
| 20.08.2025 | 68,2012 | 69,784 | 68,0573 | 69,6401 |
| 21.08.2025 | 69,8319 | 70,0238 | 67,8175 | 69,0166 |
| 24.08.2025 | 69,1125 | 72,182 | 69,0645 | 71,7504 |
| 25.08.2025 | 71,7504 | 72,9974 | 70,983 | 72,4218 |
| 26.08.2025 | 72,2779 | 73,3811 | 72,182 | 72,5178 |
| 27.08.2025 | 72,5178 | 74,9158 | 72,23 | 74,3403 |
| 28.08.2025 | 74,1964 | 75,7791 | 72,3259 | 75,7791 |
| 31.08.2025 | 75,7791 | 75,7791 | 72,5657 | 72,8055 |
| 01.09.2025 | 72,8055 | 72,9494 | 67,4338 | 69,2084 |
| 02.09.2025 | 69,4003 | 69,6401 | 67,9135 | 68,0573 |
| 03.09.2025 | 68,0573 | 69,2084 | 66,7144 | 67,1461 |
| 04.09.2025 | 67,5298 | 68,0094 | 65,4674 | 66,0909 |
| 07.09.2025 | 65,1317 | 66,2348 | 64,6521 | 65,4674 |
| 08.09.2025 | 65,4674 | 67,9614 | 65,4195 | 67,0981 |
| 09.09.2025 | 67,7216 | 67,8655 | 65,6593 | 66,8103 |
| 10.09.2025 | 66,8583 | 67,9135 | 65,3235 | 67,0981 |
| 11.09.2025 | 66,6665 | 67,194 | 65,2756 | 66,1868 |
| 14.09.2025 | 65,8991 | 70,3595 | 65,8031 | 70,0238 |
| 15.09.2025 | 70,5034 | 73,2851 | 70,4554 | 72,9014 |
| 16.09.2025 | 72,7576 | 73,5729 | 71,7024 | 72,9014 |
| 17.09.2025 | 72,9494 | 74,6281 | 71,031 | 71,9422 |
| 18.09.2025 | 71,8943 | 72,182 | 70,4075 | 71,2228 |
| 21.09.2025 | 72,9974 | 75,971 | 72,8535 | 75,7312 |
| 22.09.2025 | 75,2995 | 75,5393 | 73,6209 | 73,8127 |
| 23.09.2025 | 74,1484 | 76,5465 | 72,182 | 75,3954 |
| 24.09.2025 | 75,7791 | 78,0333 | 75,7791 | 77,6496 |
| 25.09.2025 | 77,6496 | 77,8415 | 74,2444 | 74,4362 |
| 28.09.2025 | 74,1484 | 74,8199 | 72,7096 | 74,7719 |
| 29.09.2025 | 74,8199 | 77,0741 | 74,1484 | 76,3067 |
| 30.09.2025 | 76,6424 | 78,1292 | 74,4362 | 77,8894 |
| 01.10.2025 | 77,7935 | 79,5201 | 76,7384 | 79,1364 |
| 02.10.2025 | 79,1364 | 79,5201 | 76,9782 | 77,7935 |
| 05.10.2025 | 77,7935 | 79,1364 | 76,5465 | 77,4578 |
| 06.10.2025 | 77,0741 | 78,1772 | 76,0189 | 76,7863 |
| 07.10.2025 | 76,5945 | 78,9446 | 76,1149 | 77,8894 |
| 08.10.2025 | 77,6976 | 78,7527 | 75,8751 | 77,0741 |
| 09.10.2025 | 76,7863 | 80,5753 | 75,3475 | 80,5753 |
| 12.10.2025 | 80,3834 | 80,3834 | 77,3139 | 77,6017 |
| 13.10.2025 | 77,5057 | 78,8007 | 74,6281 | 75,2516 |
| 14.10.2025 | 75,2516 | 77,2659 | 74,8679 | 75,8271 |
| 15.10.2025 | 76,6424 | 78,0333 | 74,4362 | 74,4362 |
| 16.10.2025 | 74,4362 | 75,1556 | 73,3811 | 74,5321 |
| 19.10.2025 | 74,5321 | 76,4986 | 73,9566 | 75,4914 |
| 20.10.2025 | 75,6832 | 76,6424 | 75,3954 | 76,4506 |
| 21.10.2025 | 76,4986 | 77,2659 | 75,7791 | 76,0669 |
| 22.10.2025 | 76,2108 | 78,6089 | 75,8271 | 76,8343 |
| 23.10.2025 | 76,9302 | 79,2803 | 76,4986 | 77,8415 |
| 26.10.2025 | 78,6568 | 79,1844 | 76,5945 | 78,0813 |
| 27.10.2025 | 78,0813 | 78,3211 | 77,4098 | 77,6017 |
| 29.10.2025 | 77,6496 | 80,6712 | 77,2659 | 79,4722 |
| 30.10.2025 | 78,6568 | 80,1916 | 78,2252 | 79,1364 |
| 02.11.2025 | 79,1364 | 80,1916 | 77,9854 | 77,9854 |
| 03.11.2025 | 77,9854 | 79,1364 | 76,2588 | 77,17 |
| 04.11.2025 | 77,17 | 77,17 | 74,4362 | 75,3954 |
| 05.11.2025 | 75,3954 | 75,971 | 74,2923 | 74,724 |
| 06.11.2025 | 74,8679 | 75,4914 | 74,1005 | 74,1484 |
| 09.11.2025 | 74,2923 | 74,9638 | 73,1413 | 73,1413 |
| 10.11.2025 | 73,1413 | 73,8127 | 69,4962 | 73,2372 |
| 11.11.2025 | 73,2851 | 74,2923 | 71,2708 | 72,4218 |
| 12.11.2025 | 72,5657 | 74,5801 | 72,182 | 74,0046 |
| 13.11.2025 | 74,0046 | 74,0046 | 71,9422 | 72,9014 |
| 16.11.2025 | 73,5249 | 73,9566 | 71,8463 | 73,0453 |
| 17.11.2025 | 72,7096 | 74,8199 | 72,3259 | 73,5249 |
| 18.11.2025 | 74,3403 | 75,5873 | 73,5729 | 74,1964 |
| 19.11.2025 | 74,4362 | 75,2995 | 73,7648 | 73,8607 |
| 20.11.2025 | 73,5729 | 74,5801 | 72,9974 | 74,1005 |
| 23.11.2025 | 74,0525 | 75,7791 | 73,7168 | 75,7312 |
| 24.11.2025 | 76,1149 | 76,1628 | 73,9566 | 74,724 |
| 25.11.2025 | 74,724 | 75,4434 | 73,7648 | 74,724 |
| 26.11.2025 | 75,2036 | 77,8894 | 75,2036 | 77,17 |
| 27.11.2025 | 77,17 | 77,5057 | 76,2588 | 76,8823 |
| 30.11.2025 | 76,8823 | 79,2324 | 76,5465 | 79,1364 |
| 01.12.2025 | 79,1844 | 80,0957 | 78,7048 | 78,8487 |
| 02.12.2025 | 78,8487 | 80,4794 | 78,3211 | 78,7527 |
| 03.12.2025 | 78,7527 | 79,712 | 78,3691 | 78,3691 |
| 04.12.2025 | 78,3211 | 81,0549 | 77,8894 | 81,0549 |
| 07.12.2025 | 82,4937 | 83,2132 | 80,7671 | 81,4866 |
| 08.12.2025 | 81,4866 | 81,9662 | 80,7671 | 81,1988 |
| 09.12.2025 | 81,2947 | 82,3978 | 80,0477 | 80,4314 |
| 10.12.2025 | 80,4314 | 81,6784 | 80,0957 | 81,0069 |
| 11.12.2025 | 81,2947 | 85,3714 | 81,1508 | 85,3714 |
| 14.12.2025 | 85,3714 | 86,1388 | 84,1724 | 84,9398 |
| 15.12.2025 | 84,9398 | 85,947 | 84,5081 | 84,9398 |
| 16.12.2025 | 87,098 | 93,1412 | 84,7479 | 85,0837 |
| 17.12.2025 | 85,0837 | 87,4817 | 84,604 | 86,8103 |
| 18.12.2025 | 86,8103 | 87,2899 | 84,8439 | 86,0909 |
| 21.12.2025 | 86,1388 | 86,1868 | 83,2132 | 84,4122 |
| 22.12.2025 | 84,4122 | 86,1868 | 83,7887 | 85,7072 |
| 23.12.2025 | 85,7072 | 86,7144 | 84,1724 | 85,6112 |
| 24.12.2025 | 85,6592 | 86,6184 | 85,3714 | 85,3714 |
| 25.12.2025 | 85,4674 | 86,1868 | 84,8439 | 85,2755 |
| 28.12.2025 | 85,2755 | 86,8582 | 84,4602 | 85,899 |
| 29.12.2025 | 85,899 | 87,0501 | 84,5081 | 86,6664 |
| 30.12.2025 | 86,6664 | 87,3858 | 84,9398 | 86,6664 |