Enerjisa Enerji A.S. (IST:ENJSA)
Turkey · Delayed Price · Currency is TRY 108.90
+2.40 (2.25%)
Sep 30, 2026, 1:05 PM GMT+3
Enerjisa Enerji A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 107.80 | 111.10 | 107.50 | 110.40 | - | 3.66% | 2,460,123 |
| Sep 29, 2026 | 106.60 | 107.80 | 105.30 | 106.50 | 106.50 | -0.47% | 3,060,429 |
| Sep 28, 2026 | 106.90 | 107.40 | 105.10 | 107.00 | 107.00 | -0.28% | 2,184,594 |
| Sep 25, 2026 | 106.20 | 107.90 | 106.20 | 107.30 | 107.30 | 1.32% | 1,795,346 |
| Sep 24, 2026 | 109.10 | 110.00 | 105.90 | 105.90 | 105.90 | -2.93% | 1,761,053 |
| Sep 23, 2026 | 109.10 | 111.00 | 108.50 | 109.10 | 109.10 | - | 2,832,583 |
| Sep 22, 2026 | 109.00 | 109.50 | 107.60 | 109.10 | 109.10 | 0.09% | 2,596,823 |
| Sep 21, 2026 | 108.00 | 109.50 | 104.30 | 109.00 | 109.00 | 0.93% | 3,557,504 |
| Sep 18, 2026 | 110.20 | 111.20 | 107.90 | 108.00 | 108.00 | -3.14% | 4,022,146 |
| Sep 17, 2026 | 107.10 | 112.10 | 105.00 | 111.50 | 111.50 | 3.91% | 5,954,715 |
| Sep 16, 2026 | 112.00 | 114.50 | 102.60 | 107.30 | 107.30 | -4.88% | 8,273,308 |
| Sep 15, 2026 | 114.30 | 114.40 | 110.70 | 112.80 | 112.80 | -1.31% | 3,528,109 |
| Sep 14, 2026 | 116.70 | 116.70 | 113.80 | 114.30 | 114.30 | -2.56% | 2,194,838 |
| Sep 11, 2026 | 117.00 | 118.00 | 116.40 | 117.30 | 117.30 | 0.26% | 2,448,209 |
| Sep 10, 2026 | 119.10 | 119.60 | 116.00 | 117.00 | 117.00 | -1.35% | 3,579,439 |
| Sep 9, 2026 | 115.30 | 119.10 | 115.10 | 118.60 | 118.60 | 2.86% | 5,106,827 |
| Sep 8, 2026 | 112.90 | 115.80 | 112.90 | 115.30 | 115.30 | 2.04% | 4,613,070 |
| Sep 7, 2026 | 113.70 | 114.30 | 112.20 | 113.00 | 113.00 | -0.62% | 2,565,010 |
| Sep 4, 2026 | 115.10 | 115.20 | 112.60 | 113.70 | 113.70 | -0.70% | 2,411,902 |
| Sep 3, 2026 | 113.20 | 115.00 | 111.50 | 114.50 | 114.50 | 1.15% | 4,714,954 |
| Sep 2, 2026 | 110.80 | 113.70 | 110.30 | 113.20 | 113.20 | 2.17% | 4,843,098 |
| Sep 1, 2026 | 110.10 | 112.40 | 110.00 | 110.80 | 110.80 | 0.64% | 4,199,705 |
| Aug 31, 2026 | 118.10 | 118.30 | 110.10 | 110.10 | 110.10 | -6.62% | 6,283,943 |
| Aug 28, 2026 | 114.00 | 118.60 | 113.60 | 117.90 | 117.90 | 3.42% | 5,384,910 |
| Aug 27, 2026 | 115.30 | 117.30 | 113.60 | 114.00 | 114.00 | -0.87% | 4,088,835 |
| Aug 26, 2026 | 110.90 | 115.90 | 110.30 | 115.00 | 115.00 | 6.38% | 10,198,230 |
| Aug 25, 2026 | 110.70 | 111.30 | 108.10 | 108.10 | 108.10 | -2.26% | 2,239,182 |
| Aug 24, 2026 | 111.10 | 112.30 | 110.60 | 110.60 | 110.60 | 0.18% | 2,834,341 |
| Aug 21, 2026 | 109.20 | 111.70 | 108.90 | 110.40 | 110.40 | 1.19% | 4,493,913 |
| Aug 20, 2026 | 111.00 | 112.40 | 107.80 | 109.10 | 109.10 | -1.71% | 3,898,650 |
| Aug 19, 2026 | 110.50 | 112.70 | 107.70 | 111.00 | 111.00 | 0.45% | 5,850,958 |
| Aug 18, 2026 | 107.80 | 110.50 | 107.30 | 110.50 | 110.50 | 2.50% | 3,635,758 |
| Aug 17, 2026 | 106.20 | 108.40 | 104.30 | 107.80 | 107.80 | 1.51% | 2,598,385 |
| Aug 14, 2026 | 107.40 | 109.30 | 105.90 | 106.20 | 106.20 | -1.12% | 3,582,897 |
| Aug 13, 2026 | 108.00 | 109.00 | 106.30 | 107.40 | 107.40 | 0.37% | 3,235,679 |
| Aug 12, 2026 | 110.00 | 110.20 | 106.90 | 107.00 | 107.00 | -2.73% | 5,377,370 |
| Aug 11, 2026 | 113.00 | 117.40 | 108.70 | 110.00 | 110.00 | -2.74% | 9,616,478 |
| Aug 10, 2026 | 113.30 | 115.30 | 112.70 | 113.10 | 113.10 | -0.09% | 3,542,552 |
| Aug 7, 2026 | 114.30 | 115.10 | 111.90 | 113.20 | 113.20 | -0.18% | 2,783,137 |
| Aug 6, 2026 | 114.10 | 115.50 | 111.40 | 113.40 | 113.40 | 0.35% | 4,356,125 |
| Aug 5, 2026 | 109.50 | 114.00 | 109.00 | 113.00 | 113.00 | 3.20% | 5,531,308 |
| Aug 4, 2026 | 110.40 | 111.30 | 106.70 | 109.50 | 109.50 | -0.64% | 6,341,132 |
| Aug 3, 2026 | 109.10 | 111.20 | 107.30 | 110.20 | 110.20 | 1.19% | 4,703,417 |
| Jul 31, 2026 | 111.00 | 111.00 | 105.80 | 108.90 | 108.90 | -0.55% | 4,065,673 |
| Jul 30, 2026 | 108.60 | 110.50 | 107.30 | 109.50 | 109.50 | 1.20% | 4,105,956 |
| Jul 29, 2026 | 108.60 | 110.50 | 106.90 | 108.20 | 108.20 | -0.37% | 6,064,511 |
| Jul 28, 2026 | 105.50 | 109.10 | 105.40 | 108.60 | 108.60 | 2.94% | 3,165,160 |
| Jul 27, 2026 | 106.00 | 107.60 | 104.90 | 105.50 | 105.50 | 0.09% | 2,402,594 |
| Jul 24, 2026 | 109.00 | 109.00 | 104.60 | 105.40 | 105.40 | -2.77% | 3,497,000 |
| Jul 23, 2026 | 109.90 | 111.80 | 107.80 | 108.40 | 108.40 | -1.00% | 3,734,925 |