Enerya Enerji Anonim Sirketi (IST:ENERY)
Turkey · Delayed Price · Currency is TRY 11.11
+0.31 (2.87%)
At close: Aug 22, 2025, 6:00 PM GMT+3
IST:ENERY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 10.83 | 11.16 | 10.83 | 11.11 | - | 2.87% | 51,132,630 |
| Aug 21, 2025 | 10.50 | 10.83 | 10.50 | 10.80 | - | 2.96% | 56,608,500 |
| Aug 20, 2025 | 10.36 | 10.51 | 10.33 | 10.49 | - | 1.65% | 37,621,950 |
| Aug 19, 2025 | 10.28 | 10.40 | 10.19 | 10.32 | - | 1.18% | 43,067,100 |
| Aug 18, 2025 | 10.06 | 10.23 | 9.97 | 10.20 | - | 1.59% | 43,167,870 |
| Aug 15, 2025 | 9.80 | 10.06 | 9.71 | 10.04 | - | 2.76% | 45,490,050 |
| Aug 14, 2025 | 9.55 | 9.88 | 9.37 | 9.77 | - | 3.39% | 57,600,610 |
| Aug 13, 2025 | 9.61 | 9.66 | 9.21 | 9.45 | - | -1.56% | 59,837,380 |
| Aug 12, 2025 | 9.45 | 9.62 | 9.44 | 9.60 | - | 1.91% | 44,747,910 |
| Aug 11, 2025 | 9.25 | 9.47 | 9.25 | 9.42 | - | 2.28% | 44,692,150 |
| Aug 8, 2025 | 9.20 | 9.35 | 9.03 | 9.21 | - | 0.55% | 53,776,210 |
| Aug 7, 2025 | 9.02 | 9.24 | 9.02 | 9.16 | - | 1.78% | 54,260,040 |
| Aug 6, 2025 | 8.84 | 9.07 | 8.82 | 9.00 | - | 2.27% | 54,172,710 |
| Aug 5, 2025 | 8.66 | 8.85 | 8.58 | 8.80 | - | 1.85% | 43,462,600 |
| Aug 4, 2025 | 8.63 | 8.74 | 8.62 | 8.64 | - | 0.47% | 29,743,920 |
| Aug 1, 2025 | 8.59 | 8.70 | 8.54 | 8.60 | - | 0.47% | 34,239,140 |
| Jul 31, 2025 | 8.46 | 8.65 | 8.42 | 8.56 | - | 1.30% | 34,869,850 |
| Jul 30, 2025 | 8.20 | 8.47 | 8.14 | 8.45 | - | 3.81% | 46,477,330 |
| Jul 29, 2025 | 8.32 | 8.39 | 8.10 | 8.14 | - | -1.93% | 35,326,270 |
| Jul 28, 2025 | 8.23 | 8.36 | 8.15 | 8.30 | - | 0.85% | 41,286,490 |
| Jul 25, 2025 | 7.84 | 8.23 | 7.84 | 8.23 | - | 5.24% | 71,174,110 |
| Jul 24, 2025 | 7.76 | 7.98 | 7.76 | 7.82 | - | 1.03% | 37,232,920 |
| Jul 23, 2025 | 7.77 | 8.03 | 7.72 | 7.74 | - | - | 57,002,370 |
| Jul 22, 2025 | 8.00 | 8.13 | 7.73 | 7.74 | - | -2.89% | 50,575,290 |
| Jul 21, 2025 | 7.75 | 8.02 | 7.64 | 7.97 | - | 3.24% | 45,148,730 |
| Jul 18, 2025 | 7.60 | 7.80 | 7.60 | 7.72 | - | 1.85% | 39,391,520 |
| Jul 17, 2025 | 7.54 | 7.61 | 7.48 | 7.58 | - | 0.93% | 34,494,440 |
| Jul 16, 2025 | 7.42 | 7.57 | 7.37 | 7.51 | - | 1.35% | 44,892,820 |
| Jul 14, 2025 | 7.34 | 7.44 | 7.27 | 7.41 | - | 1.09% | 31,927,250 |
| Jul 11, 2025 | 7.21 | 7.35 | 7.18 | 7.33 | - | 1.81% | 33,760,550 |
| Jul 10, 2025 | 7.31 | 7.36 | 7.15 | 7.20 | - | -0.83% | 39,008,050 |
| Jul 9, 2025 | 6.92 | 7.36 | 6.91 | 7.26 | - | 5.37% | 68,218,810 |
| Jul 8, 2025 | 6.99 | 7.03 | 6.83 | 6.89 | - | -1.01% | 32,521,820 |
| Jul 7, 2025 | 7.13 | 7.18 | 6.95 | 6.96 | - | -2.38% | 33,661,740 |
| Jul 4, 2025 | 7.17 | 7.25 | 7.06 | 7.13 | - | -0.28% | 36,183,390 |
| Jul 3, 2025 | 7.10 | 7.29 | 7.03 | 7.15 | - | 2.00% | 85,936,700 |
| Jul 2, 2025 | 6.83 | 7.06 | 6.83 | 7.01 | - | 3.70% | 68,319,760 |
| Jul 1, 2025 | 6.82 | 6.98 | 6.74 | 6.76 | - | -0.44% | 62,946,840 |
| Jun 30, 2025 | 6.70 | 6.85 | 6.66 | 6.79 | - | 1.19% | 51,186,880 |
| Jun 27, 2025 | 6.80 | 6.85 | 6.48 | 6.71 | - | -1.18% | 49,452,250 |
| Jun 26, 2025 | 6.77 | 6.83 | 6.58 | 6.79 | - | - | 82,319,920 |
| Jun 25, 2025 | 7.11 | 7.47 | 6.76 | 6.79 | - | -3.96% | 123,276,800 |
| Jun 24, 2025 | 7.25 | 7.37 | 6.95 | 7.07 | - | -1.67% | 98,152,410 |
| Jun 23, 2025 | 7.00 | 7.31 | 6.72 | 7.19 | - | 2.71% | 125,214,400 |
| Jun 20, 2025 | 6.42 | 7.00 | 6.36 | 7.00 | - | 9.89% | 104,282,500 |
| Jun 19, 2025 | 6.32 | 6.55 | 6.32 | 6.37 | - | 1.11% | 54,627,840 |
| Jun 18, 2025 | 6.33 | 6.38 | 6.12 | 6.30 | - | - | 55,548,040 |
| Jun 17, 2025 | 6.11 | 6.33 | 6.07 | 6.30 | - | 3.28% | 61,080,090 |
| Jun 16, 2025 | 6.09 | 6.29 | 6.08 | 6.10 | - | 0.16% | 62,133,590 |
| Jun 13, 2025 | 5.77 | 6.09 | 5.70 | 6.09 | - | 0.16% | 87,350,840 |