ESEN
ESENBOĞA ELEKTRİK ÜRETİM A.Ş. (ESEN)
2.450
₺
-0.100 (%-3.92)
ESEN: ESENBOĞA ELEKTRİK ÜRETİM A.Ş. Arşiv
ESENBOĞA ELEKTRİK ÜRETİM A.Ş. geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 8,4138
KAPANIŞ 8,4496
En Düşük
DÜŞÜK 3,3571
En Yüksek
YÜKSEK 20,3
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 3,4 | 3,6657 | 3,3571 | 3,6657 |
| 02.01.2025 | 3,7 | 3,7914 | 3,5571 | 3,6429 |
| 05.01.2025 | 3,6857 | 3,7771 | 3,6686 | 3,7371 |
| 06.01.2025 | 3,7429 | 3,9829 | 3,7314 | 3,82 |
| 07.01.2025 | 3,8371 | 3,8857 | 3,7514 | 3,7514 |
| 08.01.2025 | 3,7714 | 3,8314 | 3,74 | 3,7714 |
| 09.01.2025 | 3,8 | 3,8486 | 3,7857 | 3,8486 |
| 12.01.2025 | 3,88 | 3,9143 | 3,7829 | 3,8457 |
| 13.01.2025 | 3,8571 | 3,9571 | 3,8457 | 3,9257 |
| 14.01.2025 | 3,94 | 3,9486 | 3,7971 | 3,8343 |
| 15.01.2025 | 3,8429 | 3,94 | 3,7914 | 3,9086 |
| 16.01.2025 | 3,9057 | 3,9686 | 3,8486 | 3,9343 |
| 19.01.2025 | 3,9371 | 3,9829 | 3,8629 | 3,9686 |
| 20.01.2025 | 3,9686 | 4,0029 | 3,9229 | 3,9429 |
| 21.01.2025 | 3,9429 | 4,0114 | 3,9314 | 3,96 |
| 22.01.2025 | 3,9571 | 4,0714 | 3,8771 | 3,9857 |
| 23.01.2025 | 3,9857 | 4,0143 | 3,9429 | 3,9886 |
| 26.01.2025 | 3,9629 | 4,02 | 3,9286 | 3,9486 |
| 27.01.2025 | 3,9771 | 4 | 3,8686 | 3,9371 |
| 28.01.2025 | 3,9429 | 4,1 | 3,9029 | 4,0257 |
| 29.01.2025 | 4,0257 | 4,1114 | 4 | 4,0286 |
| 30.01.2025 | 4,0314 | 4,1371 | 3,9971 | 4,1314 |
| 02.02.2025 | 4,1314 | 4,1886 | 3,9971 | 4,0886 |
| 03.02.2025 | 4,0714 | 4,1829 | 4,0571 | 4,1829 |
| 04.02.2025 | 4,1829 | 4,2143 | 4 | 4,0314 |
| 05.02.2025 | 4,0429 | 4,0857 | 3,9857 | 4,0829 |
| 06.02.2025 | 4,0771 | 4,0771 | 3,9143 | 3,9257 |
| 09.02.2025 | 3,9229 | 4,0257 | 3,8429 | 3,9971 |
| 10.02.2025 | 4,0029 | 4,0171 | 3,8714 | 3,9143 |
| 11.02.2025 | 3,9143 | 4,1571 | 3,8143 | 3,94 |
| 12.02.2025 | 4 | 4 | 3,9 | 3,9514 |
| 13.02.2025 | 3,9514 | 4 | 3,8914 | 3,8914 |
| 16.02.2025 | 3,8914 | 4,1114 | 3,86 | 4,1057 |
| 17.02.2025 | 4,1114 | 4,3571 | 4,1114 | 4,3429 |
| 18.02.2025 | 4,3429 | 4,3943 | 4,2171 | 4,3943 |
| 19.02.2025 | 4,3571 | 4,4257 | 4,2771 | 4,2857 |
| 20.02.2025 | 4,3 | 4,5171 | 4,1971 | 4,4286 |
| 23.02.2025 | 4,4429 | 4,8714 | 4,4429 | 4,8714 |
| 24.02.2025 | 4,9314 | 4,9571 | 4,7286 | 4,8857 |
| 25.02.2025 | 4,8914 | 5,3743 | 4,7286 | 5,3743 |
| 26.02.2025 | 5,4257 | 5,7 | 5,1914 | 5,62 |
| 27.02.2025 | 5,5714 | 5,8543 | 5,06 | 5,06 |
| 02.03.2025 | 4,9286 | 4,9371 | 4,5543 | 4,5543 |
| 03.03.2025 | 4,2429 | 4,5 | 4,1 | 4,34 |
| 04.03.2025 | 4,34 | 4,5 | 4,1429 | 4,2571 |
| 05.03.2025 | 4,1943 | 4,3086 | 4,1029 | 4,2743 |
| 06.03.2025 | 4,2743 | 4,4429 | 4,2571 | 4,3771 |
| 09.03.2025 | 4,4 | 4,4914 | 4,2857 | 4,4114 |
| 10.03.2025 | 4,3143 | 4,4857 | 4,2857 | 4,3943 |
| 11.03.2025 | 4,2857 | 4,52 | 4,1971 | 4,4286 |
| 12.03.2025 | 4,4286 | 4,8714 | 4,4286 | 4,8714 |
| 13.03.2025 | 4,9286 | 5,18 | 4,7857 | 4,9257 |
| 16.03.2025 | 4,9257 | 5,0114 | 4,7143 | 4,8571 |
| 17.03.2025 | 4,86 | 5,2857 | 4,86 | 5,0857 |
| 18.03.2025 | 4,6286 | 4,9286 | 4,6286 | 4,9 |
| 19.03.2025 | 4,9286 | 5,1143 | 4,8714 | 4,9171 |
| 20.03.2025 | 4,9171 | 4,9229 | 4,4257 | 4,6514 |
| 23.03.2025 | 4,66 | 4,8857 | 4,5286 | 4,7143 |
| 24.03.2025 | 4,7857 | 5,1857 | 4,7486 | 5,1857 |
| 25.03.2025 | 5,3371 | 5,5886 | 5,1429 | 5,34 |
| 26.03.2025 | 5,34 | 5,5971 | 5,1429 | 5,4286 |
| 27.03.2025 | 5,3743 | 5,5 | 5,3429 | 5,3571 |
| 01.04.2025 | 5,3571 | 5,5486 | 5,3314 | 5,4429 |
| 02.04.2025 | 5,4571 | 5,5829 | 5,2 | 5,3429 |
| 03.04.2025 | 5,3571 | 5,6857 | 5,2857 | 5,6029 |
| 06.04.2025 | 5,5 | 5,7686 | 5,3629 | 5,6286 |
| 07.04.2025 | 5,6286 | 5,7486 | 5,5371 | 5,6514 |
| 08.04.2025 | 5,6514 | 5,6514 | 5,4286 | 5,5 |
| 09.04.2025 | 5,6429 | 5,6714 | 5,4771 | 5,6571 |
| 10.04.2025 | 5,6629 | 6,1257 | 5,5571 | 5,9114 |
| 13.04.2025 | 5,9114 | 6,0429 | 5,7429 | 5,9029 |
| 14.04.2025 | 5,9086 | 6,2143 | 5,8429 | 5,9543 |
| 15.04.2025 | 5,9543 | 5,9657 | 5,7114 | 5,7571 |
| 16.04.2025 | 5,7571 | 5,8571 | 5,5171 | 5,7857 |
| 17.04.2025 | 5,8429 | 6,1343 | 5,7 | 6,0229 |
| 20.04.2025 | 6,02 | 6,0686 | 5,8714 | 6,06 |
| 21.04.2025 | 6,06 | 6,1029 | 5,9 | 5,9 |
| 23.04.2025 | 5,9 | 5,9714 | 5,7829 | 5,9429 |
| 24.04.2025 | 5,9457 | 6,0371 | 5,9229 | 5,9486 |
| 27.04.2025 | 5,9486 | 6,14 | 5,8571 | 6 |
| 28.04.2025 | 6 | 6,0714 | 5,7857 | 5,8771 |
| 29.04.2025 | 5,8771 | 6,04 | 5,8143 | 5,8857 |
| 01.05.2025 | 5,8571 | 5,9286 | 5,8029 | 5,9 |
| 04.05.2025 | 5,8771 | 6,0114 | 5,8057 | 5,9286 |
| 05.05.2025 | 5,9286 | 6,1457 | 5,8714 | 6,0829 |
| 06.05.2025 | 6,1 | 6,1943 | 5,9429 | 6,1429 |
| 07.05.2025 | 6,14 | 6,5 | 6,1 | 6,4571 |
| 08.05.2025 | 6,4571 | 6,8543 | 6,4 | 6,8543 |
| 11.05.2025 | 6,9 | 7,1086 | 6,5657 | 6,9771 |
| 12.05.2025 | 6,9 | 7,3571 | 6,7914 | 7,0143 |
| 13.05.2025 | 7,0143 | 7,2286 | 6,8743 | 7,1057 |
| 14.05.2025 | 7,0971 | 7,1714 | 6,8829 | 6,9457 |
| 15.05.2025 | 6,9457 | 7,35 | 6,92 | 7,2214 |
| 19.05.2025 | 7,2 | 7,4571 | 7,1143 | 7,25 |
| 20.05.2025 | 7,2571 | 7,9714 | 7,15 | 7,9714 |
| 21.05.2025 | 7,9714 | 8,7643 | 7,9429 | 8,7643 |
| 22.05.2025 | 8,8714 | 9,2 | 8,5429 | 8,8357 |
| 25.05.2025 | 8,8571 | 9,2357 | 8,7643 | 8,9357 |
| 26.05.2025 | 8,9286 | 9,1929 | 8,7929 | 8,9571 |
| 27.05.2025 | 8,9643 | 9,1429 | 8,5857 | 8,7857 |
| 28.05.2025 | 8,7857 | 8,8857 | 8,5429 | 8,7857 |
| 29.05.2025 | 8,7857 | 9,4071 | 8,5714 | 9,3286 |
| 01.06.2025 | 9,3714 | 9,55 | 8,9286 | 9,3429 |
| 02.06.2025 | 9,3429 | 9,7357 | 9,3429 | 9,5071 |
| 03.06.2025 | 9,5286 | 9,7286 | 9,4286 | 9,6 |
| 04.06.2025 | 9,6071 | 9,8929 | 9,5571 | 9,7643 |
| 09.06.2025 | 9,7643 | 10,0214 | 9,6143 | 10,0214 |
| 10.06.2025 | 10,2429 | 10,4643 | 9,9286 | 10,35 |
| 11.06.2025 | 10,2857 | 10,5357 | 10,2714 | 10,5 |
| 12.06.2025 | 10,1429 | 10,4714 | 9,6571 | 10,4714 |
| 15.06.2025 | 10,4286 | 10,4643 | 9,9429 | 10,1429 |
| 16.06.2025 | 10,1 | 10,2786 | 9,6357 | 10,2143 |
| 17.06.2025 | 10,1 | 10,3857 | 10,0143 | 10,2571 |
| 18.06.2025 | 10,2857 | 10,5643 | 10,2429 | 10,2643 |
| 19.06.2025 | 10,2643 | 10,4214 | 9,9286 | 10,0714 |
| 22.06.2025 | 10,0429 | 10,2214 | 9,5786 | 10,1429 |
| 23.06.2025 | 10,1429 | 10,6143 | 10,0143 | 10,2286 |
| 24.06.2025 | 10,2286 | 10,5071 | 10,1143 | 10,3714 |
| 25.06.2025 | 10,3714 | 10,4714 | 10,2214 | 10,4071 |
| 26.06.2025 | 10,4071 | 10,7143 | 10,2 | 10,5429 |
| 29.06.2025 | 10,5429 | 10,8929 | 10,3714 | 10,7714 |
| 30.06.2025 | 10,7714 | 11,7143 | 10,2714 | 11,2857 |
| 01.07.2025 | 11,1143 | 11,9286 | 11,1143 | 11,5929 |
| 02.07.2025 | 11,5929 | 12 | 11,2286 | 11,6143 |
| 03.07.2025 | 11,4857 | 11,9286 | 11,4857 | 11,7286 |
| 06.07.2025 | 11,6429 | 11,8857 | 11,5357 | 11,6714 |
| 07.07.2025 | 11,6714 | 11,9286 | 11,5429 | 11,6429 |
| 08.07.2025 | 11,6429 | 11,8857 | 11,5929 | 11,7429 |
| 09.07.2025 | 11,75 | 12,0714 | 11,3571 | 11,8214 |
| 10.07.2025 | 11,8143 | 11,9571 | 11,2643 | 11,2857 |
| 13.07.2025 | 11,2643 | 11,5857 | 10,8857 | 11,3857 |
| 15.07.2025 | 11,3857 | 11,8571 | 11,3786 | 11,5143 |
| 16.07.2025 | 11,5143 | 12,6643 | 11,4286 | 12,6643 |
| 17.07.2025 | 12,7071 | 12,9357 | 12,3857 | 12,7143 |
| 20.07.2025 | 12,7286 | 13,1143 | 12,6714 | 13 |
| 21.07.2025 | 13 | 13,2786 | 13 | 13,0929 |
| 22.07.2025 | 13,0929 | 13,2857 | 13,0286 | 13,1714 |
| 23.07.2025 | 13,0714 | 13,3571 | 12,9571 | 13,2786 |
| 24.07.2025 | 13,2857 | 13,4286 | 13,1643 | 13,3214 |
| 27.07.2025 | 13,35 | 13,4286 | 13,1 | 13,2857 |
| 28.07.2025 | 13,2857 | 13,5 | 13,1429 | 13,3214 |
| 29.07.2025 | 13,3286 | 13,5714 | 13,2286 | 13,4143 |
| 30.07.2025 | 13,5 | 13,75 | 13,3857 | 13,6 |
| 31.07.2025 | 13,6071 | 13,7714 | 13,5357 | 13,6286 |
| 03.08.2025 | 13,6286 | 13,8286 | 13,5214 | 13,6714 |
| 04.08.2025 | 13,6714 | 13,8 | 13,6429 | 13,7143 |
| 05.08.2025 | 13,7429 | 13,7714 | 13,4857 | 13,6143 |
| 06.08.2025 | 13,6143 | 14,1286 | 13,4857 | 13,9714 |
| 07.08.2025 | 13,9571 | 14,1429 | 13,7143 | 14 |
| 10.08.2025 | 14 | 14,2286 | 13,7571 | 13,8857 |
| 11.08.2025 | 14,15 | 15,27 | 13,92 | 15,27 |
| 12.08.2025 | 16,79 | 16,79 | 16,79 | 16,79 |
| 13.08.2025 | 18,46 | 18,46 | 18,46 | 18,46 |
| 14.08.2025 | 20,3 | 20,3 | 20,3 | 20,3 |
| 17.08.2025 | 18,27 | 18,27 | 18,27 | 18,27 |
| 18.08.2025 | 16,45 | 18,2 | 16,45 | 16,45 |
| 19.08.2025 | 15,5 | 15,88 | 14,81 | 14,81 |
| 20.08.2025 | 13,99 | 15,48 | 13,33 | 13,33 |
| 21.08.2025 | 13,33 | 13,93 | 12 | 12 |
| 24.08.2025 | 12 | 12,5 | 10,8 | 10,8 |
| 25.08.2025 | 10,79 | 11,1 | 9,72 | 9,72 |
| 26.08.2025 | 9,6 | 10,53 | 9,37 | 10,16 |
| 27.08.2025 | 10,25 | 10,6 | 9,8 | 10,2 |
| 28.08.2025 | 10,25 | 10,7 | 9,91 | 10,07 |
| 31.08.2025 | 10,1 | 10,12 | 9,81 | 9,83 |
| 01.09.2025 | 9,87 | 10,28 | 9,76 | 9,95 |
| 02.09.2025 | 9,95 | 10,74 | 9,61 | 10,53 |
| 03.09.2025 | 10,7 | 10,9 | 10,26 | 10,77 |
| 04.09.2025 | 10,81 | 10,9 | 10,53 | 10,7 |
| 07.09.2025 | 10,5 | 10,82 | 10,5 | 10,73 |
| 08.09.2025 | 10,75 | 11,04 | 10,67 | 10,76 |
| 09.09.2025 | 10,8 | 10,94 | 10,64 | 10,83 |
| 10.09.2025 | 10,85 | 11,34 | 10,81 | 10,95 |
| 11.09.2025 | 10,95 | 11,02 | 10,7 | 10,97 |
| 14.09.2025 | 10,98 | 11,39 | 10,7 | 11,26 |
| 15.09.2025 | 11,28 | 11,86 | 11,19 | 11,76 |
| 16.09.2025 | 11,75 | 12,1 | 11,7 | 11,96 |
| 17.09.2025 | 12,01 | 12,33 | 11,88 | 12,1 |
| 18.09.2025 | 12,1 | 12,51 | 11,98 | 12,51 |
| 21.09.2025 | 12,51 | 13,65 | 12,45 | 13,5 |
| 22.09.2025 | 13,44 | 13,63 | 13,04 | 13,52 |
| 23.09.2025 | 13,56 | 13,67 | 12,93 | 13,37 |
| 24.09.2025 | 13,36 | 13,88 | 12,99 | 13,88 |
| 25.09.2025 | 13,89 | 14,03 | 13,29 | 13,65 |
| 28.09.2025 | 13,6 | 13,73 | 13,17 | 13,63 |
| 29.09.2025 | 13,55 | 13,9 | 13,22 | 13,9 |
| 30.09.2025 | 13,88 | 14,08 | 13,29 | 13,36 |
| 01.10.2025 | 13,3 | 13,69 | 13,06 | 13,58 |
| 02.10.2025 | 13,52 | 13,98 | 13,45 | 13,91 |
| 05.10.2025 | 13,92 | 14,02 | 13,71 | 13,92 |
| 06.10.2025 | 13,92 | 14,6 | 13,83 | 14,26 |
| 07.10.2025 | 14,26 | 14,41 | 13,86 | 14,28 |
| 08.10.2025 | 14,29 | 14,76 | 14,24 | 14,55 |
| 09.10.2025 | 14,55 | 14,63 | 14,08 | 14,43 |
| 12.10.2025 | 14,28 | 14,62 | 14,08 | 14,2 |
| 13.10.2025 | 14,2 | 14,42 | 14,06 | 14,33 |
| 14.10.2025 | 14,33 | 14,8 | 14,17 | 14,8 |
| 15.10.2025 | 14,8 | 15 | 14,2 | 14,95 |
| 16.10.2025 | 14,88 | 14,93 | 14,23 | 14,92 |
| 19.10.2025 | 14,89 | 15,6 | 14,63 | 15,25 |
| 20.10.2025 | 15,26 | 16,77 | 13,73 | 16,26 |
| 21.10.2025 | 14,64 | 16 | 14,64 | 14,64 |
| 22.10.2025 | 14,04 | 14,17 | 13,18 | 13,18 |
| 23.10.2025 | 12,22 | 12,41 | 11,87 | 11,87 |
| 26.10.2025 | 11,81 | 11,81 | 10,69 | 10,69 |
| 27.10.2025 | 10,09 | 10,24 | 9,63 | 9,63 |
| 29.10.2025 | 9,48 | 9,53 | 8,67 | 8,67 |
| 30.10.2025 | 8,06 | 8,43 | 7,81 | 7,81 |
| 02.11.2025 | 7,35 | 7,94 | 7,03 | 7,03 |
| 03.11.2025 | 7,04 | 7,34 | 6,91 | 7,16 |
| 04.11.2025 | 7,2 | 7,36 | 6,95 | 7,17 |
| 05.11.2025 | 7,19 | 7,24 | 7,07 | 7,18 |
| 06.11.2025 | 7,17 | 7,46 | 7,02 | 7,32 |
| 09.11.2025 | 7,3 | 7,38 | 7,15 | 7,23 |
| 10.11.2025 | 7,23 | 7,29 | 6,89 | 7,03 |
| 11.11.2025 | 7,04 | 7,19 | 6,97 | 7,12 |
| 12.11.2025 | 7,13 | 7,7 | 7,06 | 7,56 |
| 13.11.2025 | 7,56 | 7,91 | 7,41 | 7,79 |
| 16.11.2025 | 7,79 | 8,18 | 7,54 | 8,05 |
| 17.11.2025 | 8,05 | 8,25 | 7,77 | 8,07 |
| 18.11.2025 | 8,07 | 8,2 | 7,69 | 7,69 |
| 19.11.2025 | 7,68 | 7,85 | 7,4 | 7,85 |
| 20.11.2025 | 7,7 | 8,1 | 7,6 | 8,08 |
| 23.11.2025 | 8,01 | 8,43 | 7,28 | 7,28 |
| 24.11.2025 | 7,15 | 7,5 | 6,56 | 6,56 |
| 25.11.2025 | 6,48 | 6,77 | 6,3 | 6,58 |
| 26.11.2025 | 6,6 | 6,83 | 6,54 | 6,69 |
| 27.11.2025 | 6,66 | 6,71 | 6,49 | 6,59 |
| 30.11.2025 | 6,58 | 7,11 | 6,53 | 7,08 |
| 01.12.2025 | 7,02 | 7,23 | 6,79 | 7,23 |
| 02.12.2025 | 7,12 | 7,29 | 6,9 | 7,21 |
| 03.12.2025 | 7,21 | 7,37 | 7 | 7,31 |
| 04.12.2025 | 7,25 | 7,53 | 7,13 | 7,52 |
| 07.12.2025 | 7,49 | 7,64 | 7,17 | 7,58 |
| 08.12.2025 | 7,5 | 7,7 | 6,83 | 6,83 |
| 09.12.2025 | 6,66 | 6,81 | 6,15 | 6,15 |
| 10.12.2025 | 5,75 | 6,25 | 5,54 | 5,58 |
| 11.12.2025 | 5,59 | 5,64 | 5,03 | 5,03 |
| 14.12.2025 | 4,91 | 5,05 | 4,78 | 4,9 |
| 15.12.2025 | 4,91 | 5,23 | 4,87 | 5,1 |
| 16.12.2025 | 5,11 | 5,18 | 4,94 | 4,94 |
| 17.12.2025 | 4,97 | 4,99 | 4,79 | 4,8 |
| 18.12.2025 | 4,8 | 4,83 | 4,63 | 4,83 |
| 21.12.2025 | 4,83 | 4,84 | 4,64 | 4,64 |
| 22.12.2025 | 4,65 | 4,67 | 4,55 | 4,57 |
| 23.12.2025 | 4,57 | 4,67 | 4,46 | 4,46 |
| 24.12.2025 | 4,49 | 4,53 | 4,42 | 4,42 |
| 25.12.2025 | 4,44 | 4,68 | 4,39 | 4,51 |
| 28.12.2025 | 4,51 | 4,52 | 4,33 | 4,33 |
| 29.12.2025 | 4,33 | 4,37 | 4,22 | 4,3 |
| 30.12.2025 | 4,32 | 4,49 | 4,3 | 4,44 |