Enerya Enerji Anonim Sirketi (IST:ENERY)
Turkey · Delayed Price · Currency is TRY 8.99
-0.02 (-0.22%)
Last updated: Aug 14, 2026, 5:59 PM GMT+3
IST:ENERY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 9.02 | 9.15 | 8.71 | 8.99 | 8.99 | -0.22% | 49,843,875 |
| Aug 13, 2026 | 8.62 | 9.09 | 8.61 | 9.01 | 9.01 | 5.63% | 59,049,409 |
| Aug 12, 2026 | 8.38 | 8.64 | 8.32 | 8.53 | 8.53 | 1.91% | 28,743,989 |
| Aug 11, 2026 | 8.64 | 8.70 | 8.33 | 8.37 | 8.37 | -3.13% | 26,397,496 |
| Aug 10, 2026 | 8.37 | 9.01 | 8.37 | 8.64 | 8.64 | 3.47% | 61,301,449 |
| Aug 7, 2026 | 8.41 | 8.47 | 8.33 | 8.35 | 8.35 | -0.36% | 21,828,147 |
| Aug 6, 2026 | 8.50 | 8.51 | 8.28 | 8.38 | 8.38 | -1.06% | 30,107,160 |
| Aug 5, 2026 | 8.75 | 8.87 | 8.41 | 8.47 | 8.47 | -3.20% | 29,410,624 |
| Aug 4, 2026 | 8.83 | 8.88 | 8.64 | 8.75 | 8.75 | -0.91% | 43,012,104 |
| Aug 3, 2026 | 9.30 | 9.34 | 8.83 | 8.83 | 8.83 | -4.13% | 24,106,756 |
| Jul 31, 2026 | 9.14 | 9.23 | 9.12 | 9.21 | 9.21 | 0.99% | 12,756,595 |
| Jul 30, 2026 | 9.24 | 9.29 | 9.05 | 9.12 | 9.12 | -1.30% | 21,043,599 |
| Jul 29, 2026 | 9.42 | 9.45 | 9.23 | 9.24 | 9.24 | -1.49% | 26,273,121 |
| Jul 28, 2026 | 9.52 | 9.53 | 9.35 | 9.38 | 9.38 | -1.47% | 27,743,255 |
| Jul 27, 2026 | 9.68 | 9.73 | 9.43 | 9.52 | 9.52 | -0.52% | 44,115,264 |
| Jul 24, 2026 | 9.54 | 9.64 | 9.39 | 9.57 | 9.57 | 0.42% | 42,561,566 |
| Jul 23, 2026 | 9.45 | 9.66 | 9.45 | 9.53 | 9.53 | 1.38% | 46,303,897 |
| Jul 22, 2026 | 9.49 | 9.55 | 9.35 | 9.40 | 9.40 | -0.63% | 38,122,533 |
| Jul 21, 2026 | 9.50 | 9.58 | 9.36 | 9.46 | 9.46 | - | 23,978,527 |
| Jul 20, 2026 | 9.45 | 9.60 | 9.39 | 9.46 | 9.46 | 0.11% | 25,622,753 |
| Jul 17, 2026 | 9.76 | 9.76 | 9.43 | 9.45 | 9.45 | -2.38% | 58,956,879 |
| Jul 16, 2026 | 9.95 | 9.96 | 9.68 | 9.68 | 9.68 | -3.01% | 55,736,743 |
| Jul 14, 2026 | 10.02 | 10.07 | 9.78 | 9.98 | 9.98 | - | 54,547,920 |
| Jul 13, 2026 | 9.71 | 10.30 | 9.71 | 9.98 | 9.98 | 2.78% | 119,663,522 |
| Jul 10, 2026 | 9.51 | 10.04 | 9.43 | 9.71 | 9.71 | 2.21% | 59,185,698 |
| Jul 9, 2026 | 9.29 | 9.57 | 9.29 | 9.50 | 9.50 | 2.70% | 52,755,082 |
| Jul 8, 2026 | 9.24 | 9.40 | 9.09 | 9.25 | 9.25 | 0.65% | 43,531,897 |
| Jul 7, 2026 | 9.63 | 9.75 | 9.17 | 9.19 | 9.19 | -4.67% | 75,502,293 |
| Jul 6, 2026 | 9.65 | 9.98 | 9.37 | 9.64 | 9.64 | 0.63% | 103,397,713 |
| Jul 3, 2026 | 10.00 | 10.00 | 9.28 | 9.58 | 9.58 | -5.80% | 145,229,856 |
| Jul 2, 2026 | 11.36 | 11.66 | 10.17 | 10.17 | 10.17 | -10.00% | 186,986,190 |
| Jul 1, 2026 | 10.80 | 11.79 | 10.80 | 11.30 | 11.30 | 5.12% | 187,803,251 |
| Jun 30, 2026 | 9.81 | 10.75 | 9.77 | 10.75 | 10.75 | 9.92% | 131,631,494 |
| Jun 29, 2026 | 9.73 | 9.83 | 9.62 | 9.78 | 9.78 | 0.72% | 24,605,791 |
| Jun 26, 2026 | 9.92 | 10.06 | 9.61 | 9.71 | 9.71 | -1.72% | 46,795,456 |
| Jun 25, 2026 | 9.83 | 10.14 | 9.83 | 9.88 | 9.88 | 0.71% | 70,124,115 |
| Jun 24, 2026 | 9.75 | 9.99 | 9.67 | 9.81 | 9.81 | 0.72% | 51,031,079 |
| Jun 23, 2026 | 9.85 | 9.90 | 9.65 | 9.74 | 9.74 | -1.22% | 48,721,902 |
| Jun 22, 2026 | 9.60 | 10.12 | 9.56 | 9.86 | 9.86 | 4.01% | 169,463,871 |
| Jun 19, 2026 | 9.51 | 9.75 | 9.35 | 9.48 | 9.48 | - | 51,443,210 |
| Jun 18, 2026 | 9.84 | 9.88 | 9.36 | 9.48 | 9.48 | -3.07% | 55,449,130 |
| Jun 17, 2026 | 9.50 | 10.03 | 9.40 | 9.78 | 9.78 | 3.60% | 142,298,100 |
| Jun 16, 2026 | 9.37 | 9.67 | 9.31 | 9.44 | 9.44 | 1.61% | 86,481,810 |
| Jun 15, 2026 | 9.88 | 10.30 | 9.28 | 9.29 | 9.29 | -1.80% | 215,764,400 |
| Jun 12, 2026 | 8.71 | 9.46 | 8.55 | 9.46 | 9.46 | 10.00% | 121,500,264 |
| Jun 11, 2026 | 8.52 | 8.69 | 8.45 | 8.60 | 8.60 | 0.94% | 11,817,140 |
| Jun 10, 2026 | 8.52 | 8.59 | 8.38 | 8.52 | 8.52 | 0.59% | 12,234,730 |
| Jun 9, 2026 | 8.85 | 8.91 | 8.43 | 8.47 | 8.47 | -4.08% | 17,420,420 |
| Jun 8, 2026 | 8.67 | 8.88 | 8.59 | 8.83 | 8.83 | 1.73% | 17,799,260 |
| Jun 5, 2026 | 8.91 | 8.93 | 8.68 | 8.68 | 8.68 | -2.58% | 20,747,390 |