Enerjisa Enerji A.S. (IST:ENJSA)
Turkey · Delayed Price · Currency is TRY 105.70
-0.50 (-0.47%)
Aug 17, 2026, 10:35 AM GMT+3
Enerjisa Enerji A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 106.20 | 106.20 | 106.20 | 106.20 | - | - | 7,190 |
| Aug 14, 2026 | 107.40 | 109.30 | 105.90 | 106.20 | 106.20 | -1.12% | 3,524,298 |
| 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 |
| Jul 22, 2026 | 107.10 | 109.70 | 106.90 | 109.50 | 109.50 | 2.43% | 3,606,140 |
| Jul 21, 2026 | 108.10 | 108.30 | 105.90 | 106.90 | 106.90 | 0.09% | 3,093,855 |
| Jul 20, 2026 | 102.60 | 106.80 | 102.10 | 106.80 | 106.80 | 4.20% | 5,033,755 |
| Jul 17, 2026 | 101.80 | 103.50 | 100.00 | 102.50 | 102.50 | 1.18% | 2,619,175 |
| Jul 16, 2026 | 99.50 | 102.30 | 99.50 | 101.30 | 101.30 | 1.81% | 2,777,268 |
| Jul 14, 2026 | 102.70 | 103.00 | 99.10 | 99.50 | 99.50 | -2.93% | 2,867,547 |
| Jul 13, 2026 | 104.00 | 104.50 | 102.00 | 102.50 | 102.50 | -1.44% | 1,469,797 |
| Jul 10, 2026 | 104.10 | 106.00 | 103.50 | 104.00 | 104.00 | - | 2,021,710 |
| Jul 9, 2026 | 103.40 | 105.20 | 102.60 | 104.00 | 104.00 | 0.58% | 2,009,303 |
| Jul 8, 2026 | 104.50 | 104.80 | 102.40 | 103.40 | 103.40 | -1.05% | 2,773,047 |
| Jul 7, 2026 | 103.20 | 105.60 | 102.80 | 104.50 | 104.50 | 1.26% | 1,778,792 |
| Jul 6, 2026 | 104.00 | 104.90 | 101.60 | 103.20 | 103.20 | -0.77% | 1,852,405 |
| Jul 3, 2026 | 103.50 | 105.10 | 102.30 | 104.00 | 104.00 | 0.87% | 1,031,392 |
| Jul 2, 2026 | 102.90 | 104.50 | 102.30 | 103.10 | 103.10 | 0.19% | 910,433 |
| Jul 1, 2026 | 102.40 | 103.50 | 102.00 | 102.90 | 102.90 | 0.49% | 963,745 |
| Jun 30, 2026 | 105.60 | 105.80 | 102.00 | 102.40 | 102.40 | -3.03% | 1,643,713 |
| Jun 29, 2026 | 103.10 | 106.30 | 102.70 | 105.60 | 105.60 | 2.82% | 2,022,721 |
| Jun 26, 2026 | 103.70 | 104.70 | 102.00 | 102.70 | 102.70 | -0.58% | 1,486,215 |
| Jun 25, 2026 | 104.20 | 105.70 | 103.20 | 103.30 | 103.30 | -0.67% | 1,092,711 |
| Jun 24, 2026 | 105.50 | 105.70 | 103.70 | 104.00 | 104.00 | -1.42% | 1,020,963 |
| Jun 23, 2026 | 107.70 | 107.70 | 105.20 | 105.50 | 105.50 | -2.41% | 990,728 |
| Jun 22, 2026 | 107.90 | 111.20 | 107.70 | 108.10 | 108.10 | 0.19% | 1,935,023 |
| Jun 19, 2026 | 110.60 | 110.60 | 107.90 | 107.90 | 107.90 | -2.44% | 1,426,035 |
| Jun 18, 2026 | 108.00 | 110.60 | 107.80 | 110.60 | 110.60 | 3.08% | 1,655,832 |
| Jun 17, 2026 | 108.80 | 110.10 | 107.20 | 107.30 | 107.30 | -1.20% | 1,480,953 |
| Jun 16, 2026 | 108.50 | 110.40 | 105.50 | 108.60 | 108.60 | 0.09% | 2,720,676 |
| Jun 15, 2026 | 107.50 | 109.40 | 106.70 | 108.50 | 108.50 | 2.84% | 3,009,010 |
| Jun 12, 2026 | 104.60 | 108.50 | 103.90 | 105.50 | 105.50 | 1.54% | 2,328,354 |
| Jun 11, 2026 | 104.30 | 106.00 | 102.80 | 103.90 | 103.90 | -0.38% | 2,255,954 |
| Jun 10, 2026 | 105.10 | 108.10 | 104.30 | 104.30 | 104.30 | -1.32% | 1,776,293 |
| Jun 9, 2026 | 106.90 | 107.60 | 104.90 | 105.70 | 105.70 | -1.21% | 2,018,450 |
| Jun 8, 2026 | 106.40 | 107.80 | 104.10 | 107.00 | 107.00 | -0.09% | 1,556,255 |