Enerya Enerji Anonim Sirketi (IST:ENERY)
Turkey · Delayed Price · Currency is TRY 9.47
-0.01 (-0.11%)
Last updated: Jun 19, 2026, 2:45 PM GMT+3
IST:ENERY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 9.50 | 9.51 | 9.43 | 9.44 | - | -0.42% | 1,259,491 |
| 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 |
| Jun 4, 2026 | 8.81 | 8.92 | 8.61 | 8.91 | 8.91 | 1.25% | 32,332,111 |
| Jun 3, 2026 | 8.99 | 9.04 | 8.80 | 8.80 | 8.80 | -2.00% | 26,959,930 |
| Jun 2, 2026 | 8.80 | 9.00 | 8.75 | 8.98 | 8.98 | 2.16% | 43,904,410 |
| Jun 1, 2026 | 8.82 | 9.00 | 8.72 | 8.79 | 8.79 | -0.23% | 92,831,890 |
| May 26, 2026 | 8.75 | 8.81 | 8.61 | 8.81 | 8.81 | 1.38% | 13,161,561 |
| May 25, 2026 | 8.64 | 8.76 | 8.56 | 8.69 | 8.69 | 0.58% | 16,132,170 |
| May 22, 2026 | 8.07 | 8.64 | 8.06 | 8.64 | 8.64 | 4.98% | 33,036,290 |
| May 21, 2026 | 8.89 | 8.89 | 8.23 | 8.23 | 8.23 | -5.51% | 33,384,410 |
| May 20, 2026 | 8.66 | 8.87 | 8.57 | 8.71 | 8.71 | 0.69% | 39,718,250 |
| May 18, 2026 | 8.59 | 8.65 | 8.40 | 8.65 | 8.65 | 0.58% | 38,778,420 |
| May 15, 2026 | 8.78 | 8.80 | 8.54 | 8.60 | 8.60 | -1.94% | 15,995,610 |
| May 14, 2026 | 8.82 | 8.92 | 8.73 | 8.77 | 8.77 | 0.11% | 17,034,950 |
| May 13, 2026 | 9.01 | 9.04 | 8.68 | 8.76 | 8.76 | -2.45% | 25,404,080 |
| May 12, 2026 | 8.99 | 9.17 | 8.95 | 8.98 | 8.98 | 0.45% | 57,897,250 |
| May 11, 2026 | 9.01 | 9.12 | 8.92 | 8.94 | 8.94 | -0.78% | 70,763,880 |
| May 8, 2026 | 8.98 | 9.04 | 8.90 | 9.01 | 9.01 | 0.33% | 18,013,490 |
| May 7, 2026 | 9.02 | 9.08 | 8.96 | 8.98 | 8.98 | -0.22% | 39,548,660 |
| May 6, 2026 | 9.06 | 9.27 | 8.99 | 9.00 | 9.00 | -0.11% | 110,646,000 |
| May 5, 2026 | 9.03 | 9.27 | 8.91 | 9.01 | 9.01 | 0.45% | 103,315,900 |
| May 4, 2026 | 9.68 | 9.68 | 8.97 | 8.97 | 8.97 | 0.79% | 34,022,130 |
| Apr 30, 2026 | 8.83 | 8.95 | 8.78 | 8.90 | 8.90 | 0.79% | 13,014,540 |
| Apr 29, 2026 | 8.99 | 9.15 | 8.83 | 8.83 | 8.83 | -1.45% | 17,103,550 |
| Apr 28, 2026 | 9.15 | 9.15 | 8.92 | 8.96 | 8.96 | -0.44% | 18,605,490 |
| Apr 27, 2026 | 9.26 | 9.43 | 9.00 | 9.00 | 9.00 | -2.60% | 116,118,200 |
| Apr 24, 2026 | 9.13 | 9.45 | 9.08 | 9.24 | 9.24 | 1.32% | 86,004,980 |
| Apr 22, 2026 | 9.26 | 9.36 | 9.11 | 9.12 | 9.12 | -1.19% | 79,806,410 |
| Apr 21, 2026 | 9.25 | 9.65 | 9.21 | 9.23 | 9.23 | -0.11% | 157,136,800 |
| Apr 20, 2026 | 9.23 | 9.46 | 9.14 | 9.24 | 9.24 | -0.54% | 123,989,700 |
| Apr 17, 2026 | 9.18 | 9.35 | 9.07 | 9.29 | 9.29 | 1.20% | 74,940,030 |
| Apr 16, 2026 | 9.03 | 9.43 | 8.97 | 9.18 | 9.18 | 2.00% | 84,313,270 |
| Apr 15, 2026 | 9.18 | 9.45 | 8.98 | 9.00 | 9.00 | -1.53% | 94,315,820 |
| Apr 14, 2026 | 8.78 | 9.21 | 8.75 | 9.14 | 9.14 | 5.42% | 73,220,700 |
| Apr 13, 2026 | 8.75 | 8.90 | 8.67 | 8.67 | 8.67 | -3.02% | 25,757,390 |
| Apr 10, 2026 | 8.98 | 9.44 | 8.88 | 8.94 | 8.94 | 0.45% | 95,042,060 |
| Apr 9, 2026 | 8.64 | 9.17 | 8.58 | 8.90 | 8.90 | 3.25% | 77,397,830 |
| Apr 8, 2026 | 8.72 | 8.90 | 8.62 | 8.62 | 8.62 | 0.58% | 28,233,450 |
| Apr 7, 2026 | 8.44 | 8.75 | 8.40 | 8.57 | 8.57 | 1.54% | 47,662,970 |
| Apr 6, 2026 | 8.43 | 8.69 | 8.43 | 8.44 | 8.44 | 0.12% | 11,507,310 |
| Apr 3, 2026 | 8.50 | 8.58 | 8.42 | 8.43 | 8.43 | -0.82% | 8,221,397 |