Enerya Enerji Anonim Sirketi (IST:ENERY)
Turkey · Delayed Price · Currency is TRY 13.15
+0.07 (0.54%)
Sep 30, 2026, 1:05 PM GMT+3
IST:ENERY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 13.13 | 13.34 | 13.00 | 13.19 | - | 0.84% | 23,878,444 |
| Sep 29, 2026 | 12.80 | 13.13 | 12.67 | 13.08 | 13.08 | 2.99% | 50,626,318 |
| Sep 28, 2026 | 13.48 | 13.64 | 12.33 | 12.70 | 12.70 | -6.00% | 101,648,971 |
| Sep 25, 2026 | 13.08 | 13.59 | 13.08 | 13.51 | 13.51 | 3.60% | 65,705,379 |
| Sep 24, 2026 | 13.08 | 13.19 | 12.92 | 13.04 | 13.04 | 0.08% | 60,615,851 |
| Sep 23, 2026 | 12.66 | 13.20 | 12.66 | 13.03 | 13.03 | 3.33% | 83,770,476 |
| Sep 22, 2026 | 12.00 | 12.73 | 12.00 | 12.61 | 12.61 | 6.50% | 78,669,194 |
| Sep 21, 2026 | 12.84 | 12.93 | 11.84 | 11.84 | 11.84 | -7.86% | 115,318,696 |
| Sep 18, 2026 | 12.67 | 13.02 | 12.13 | 12.85 | 12.85 | 1.50% | 106,104,276 |
| Sep 17, 2026 | 11.76 | 12.75 | 10.89 | 12.66 | 12.66 | 6.03% | 149,440,571 |
| Sep 16, 2026 | 12.75 | 13.26 | 11.43 | 11.94 | 11.94 | -5.98% | 211,817,625 |
| Sep 15, 2026 | 12.40 | 12.77 | 12.37 | 12.70 | 12.70 | 2.42% | 60,707,913 |
| Sep 14, 2026 | 12.19 | 12.42 | 12.11 | 12.40 | 12.40 | 1.81% | 59,170,672 |
| Sep 11, 2026 | 11.51 | 12.18 | 11.51 | 12.18 | 12.18 | 6.19% | 87,179,962 |
| Sep 10, 2026 | 11.11 | 11.50 | 11.09 | 11.47 | 11.47 | 3.43% | 55,435,965 |
| Sep 9, 2026 | 10.95 | 11.13 | 10.86 | 11.09 | 11.09 | 2.50% | 58,299,998 |
| Sep 8, 2026 | 10.90 | 11.01 | 10.74 | 10.82 | 10.82 | 0.28% | 40,289,964 |
| Sep 7, 2026 | 11.10 | 11.18 | 10.66 | 10.79 | 10.79 | -2.26% | 65,110,589 |
| Sep 4, 2026 | 10.55 | 11.08 | 10.50 | 11.04 | 11.04 | 5.14% | 74,243,661 |
| Sep 3, 2026 | 10.63 | 10.76 | 10.21 | 10.50 | 10.50 | - | 67,835,456 |
| Sep 2, 2026 | 10.25 | 10.62 | 10.16 | 10.50 | 10.50 | 3.24% | 54,914,403 |
| Sep 1, 2026 | 10.02 | 10.30 | 9.92 | 10.17 | 10.17 | 2.94% | 62,738,809 |
| Aug 31, 2026 | 9.84 | 10.39 | 9.64 | 9.88 | 9.88 | 0.51% | 71,084,023 |
| Aug 28, 2026 | 9.64 | 9.93 | 9.56 | 9.83 | 9.83 | 2.40% | 46,709,091 |
| Aug 27, 2026 | 9.59 | 9.70 | 9.47 | 9.60 | 9.60 | 0.95% | 33,001,274 |
| Aug 26, 2026 | 9.22 | 9.63 | 9.22 | 9.51 | 9.51 | 3.26% | 34,158,342 |
| Aug 25, 2026 | 8.89 | 9.27 | 8.80 | 9.21 | 9.21 | 3.91% | 55,343,597 |
| Aug 24, 2026 | 8.84 | 8.90 | 8.75 | 8.88 | 8.86 | 0.57% | 20,954,111 |
| Aug 21, 2026 | 8.91 | 8.99 | 8.79 | 8.83 | 8.81 | -0.45% | 21,222,288 |
| Aug 20, 2026 | 8.82 | 8.92 | 8.72 | 8.87 | 8.85 | 0.68% | 23,050,353 |
| Aug 19, 2026 | 8.59 | 8.83 | 8.56 | 8.81 | 8.79 | 2.44% | 22,144,832 |
| Aug 18, 2026 | 8.79 | 8.87 | 8.55 | 8.60 | 8.58 | -2.05% | 15,689,792 |
| Aug 17, 2026 | 9.05 | 9.15 | 8.78 | 8.78 | 8.76 | -2.34% | 25,952,099 |
| Aug 14, 2026 | 9.02 | 9.15 | 8.71 | 8.99 | 8.97 | -0.22% | 49,843,875 |
| Aug 13, 2026 | 8.62 | 9.09 | 8.61 | 9.01 | 8.99 | 5.63% | 59,049,409 |
| Aug 12, 2026 | 8.38 | 8.64 | 8.32 | 8.53 | 8.51 | 1.91% | 28,743,989 |
| Aug 11, 2026 | 8.64 | 8.70 | 8.33 | 8.37 | 8.35 | -3.12% | 26,397,496 |
| Aug 10, 2026 | 8.37 | 9.01 | 8.37 | 8.64 | 8.62 | 3.47% | 61,301,449 |
| Aug 7, 2026 | 8.41 | 8.47 | 8.33 | 8.35 | 8.33 | -0.36% | 21,828,147 |
| Aug 6, 2026 | 8.50 | 8.51 | 8.28 | 8.38 | 8.36 | -1.06% | 30,107,160 |
| Aug 5, 2026 | 8.75 | 8.87 | 8.41 | 8.47 | 8.45 | -3.20% | 29,410,624 |
| Aug 4, 2026 | 8.83 | 8.88 | 8.64 | 8.75 | 8.73 | -0.91% | 43,012,104 |
| Aug 3, 2026 | 9.30 | 9.34 | 8.83 | 8.83 | 8.81 | -4.13% | 24,106,756 |
| Jul 31, 2026 | 9.14 | 9.23 | 9.12 | 9.21 | 9.19 | 0.99% | 12,615,533 |
| Jul 30, 2026 | 9.24 | 9.29 | 9.05 | 9.12 | 9.10 | -1.30% | 21,043,599 |
| Jul 29, 2026 | 9.42 | 9.45 | 9.23 | 9.24 | 9.22 | -1.49% | 26,273,121 |
| Jul 28, 2026 | 9.52 | 9.53 | 9.35 | 9.38 | 9.36 | -1.47% | 27,743,255 |
| Jul 27, 2026 | 9.68 | 9.73 | 9.43 | 9.52 | 9.50 | -0.52% | 44,115,264 |
| Jul 24, 2026 | 9.54 | 9.64 | 9.39 | 9.57 | 9.55 | 0.42% | 42,561,566 |
| Jul 23, 2026 | 9.45 | 9.66 | 9.45 | 9.53 | 9.51 | 1.38% | 46,303,897 |