Enerjisa Enerji A.S. (IST:ENJSA)
Turkey flag Turkey · Delayed Price · Currency is TRY
82.50
-0.35 (-0.42%)
Oct 31, 2025, 6:08 PM GMT+3

Enerjisa Enerji A.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202582.0083.6081.5582.5582.55-0.36%2,535,464
Oct 30, 202580.9584.1080.5582.8582.852.41%3,938,344
Oct 28, 202581.4081.6580.7080.9080.90-0.61%630,316
Oct 27, 202582.0082.5579.8581.4081.400.31%2,443,130
Oct 24, 202580.2082.6579.7581.1581.151.31%4,284,422
Oct 23, 202579.4581.9579.0580.1080.101.01%2,675,511
Oct 22, 202579.7580.5579.0079.3079.30-0.50%3,100,067
Oct 21, 202578.9079.9078.6079.7079.701.27%2,590,975
Oct 20, 202577.7079.7577.1078.7078.701.29%3,706,359
Oct 17, 202577.6078.3576.5077.7077.700.13%2,767,940
Oct 16, 202579.9081.3577.6077.6077.60-1.83%2,592,911
Oct 15, 202578.4580.5578.0579.0579.050.76%5,256,784
Oct 14, 202580.8082.1577.8078.4578.45-3.03%2,166,217
Oct 13, 202583.8083.8080.6080.9080.90-3.69%3,566,859
Oct 10, 202580.0584.0078.5584.0084.004.54%4,209,490
Oct 9, 202581.0082.1079.1080.3580.35-1.05%3,422,306
Oct 8, 202579.8582.3079.3581.2081.201.44%1,898,195
Oct 7, 202580.3581.5079.2580.0580.05-0.87%1,953,613
Oct 6, 202581.1082.5079.8080.7580.75-0.43%2,292,064
Oct 3, 202582.5082.9080.2581.1081.10-1.70%3,390,585
Oct 2, 202581.1082.9080.0082.5082.501.60%2,731,328
Oct 1, 202579.9081.4577.6081.2081.202.07%4,298,726
Sep 30, 202578.0080.3577.3079.5579.552.05%4,603,947
Sep 29, 202577.3078.0075.8077.9577.950.45%2,934,596
Sep 26, 202580.9581.1577.4077.6077.60-4.14%2,781,484
Sep 25, 202579.0081.3579.0080.9580.952.99%3,434,501
Sep 24, 202577.3079.8075.2578.6078.602.14%2,629,795
Sep 23, 202578.5078.7576.7576.9576.95-2.53%3,271,926
Sep 22, 202576.1079.2075.9578.9578.956.33%3,861,103
Sep 19, 202574.9575.2573.4074.2574.25-1.00%3,160,866
Sep 18, 202576.0577.8074.0575.0075.00-1.32%3,300,393
Sep 17, 202575.8576.7074.7576.0076.00-2,645,108
Sep 16, 202573.5076.4073.4576.0076.004.11%2,814,339
Sep 15, 202568.7073.3568.6073.0073.005.80%3,759,030
Sep 12, 202569.5070.0568.0569.0069.00-1.36%1,759,246
Sep 11, 202569.7070.8068.1069.9569.950.43%2,985,461
Sep 10, 202570.6070.7568.4569.6569.65-0.43%2,706,188
Sep 9, 202568.2570.8568.2069.9569.952.49%3,696,128
Sep 8, 202567.9069.0567.4068.2568.25-0.94%3,166,337
Sep 5, 202570.4070.9068.2568.9068.90-1.57%3,088,248
Sep 4, 202570.9572.1569.5570.0070.00-1.34%3,662,941
Sep 3, 202572.3572.6070.8070.9570.95-1.66%3,179,686
Sep 2, 202575.9076.0570.3072.1572.15-4.94%5,643,735
Sep 1, 202579.0079.0075.6575.9075.90-3.92%3,821,080
Aug 29, 202577.3579.0075.4079.0079.001.94%4,602,199
Aug 28, 202575.6078.1075.3077.5077.502.51%3,949,710
Aug 27, 202575.3576.5075.2575.6075.600.13%3,978,295
Aug 26, 202574.8076.1074.0075.5075.500.94%3,311,894
Aug 25, 202572.0575.2572.0074.8074.803.96%4,026,699
Aug 22, 202572.8073.0070.7071.9571.95-0.90%4,563,013