Enerjisa Enerji A.S. (ENJSA.IS)
Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
At close: 05:59PM TRT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 65.00 | 66.55 | 63.90 | 65.50 | 65.50 | 6,175,495 |
| 03 May 2024 | 65.65 | 65.75 | 64.30 | 64.90 | 64.90 | 5,033,554 |
| 02 May 2024 | 67.50 | 67.50 | 64.65 | 65.65 | 65.65 | 6,936,204 |
| 02 May 2024 | 2.79 Dividend | |||||
| 30 Apr 2024 | 68.20 | 68.50 | 66.75 | 68.05 | 65.26 | 6,185,231 |
| 29 Apr 2024 | 67.35 | 68.20 | 66.70 | 68.20 | 65.40 | 6,282,366 |
| 26 Apr 2024 | 65.60 | 66.75 | 64.90 | 66.70 | 63.97 | 6,314,719 |
| 25 Apr 2024 | 63.45 | 65.45 | 63.15 | 65.40 | 62.72 | 4,603,284 |
| 24 Apr 2024 | 63.20 | 65.50 | 62.80 | 63.45 | 60.85 | 6,177,439 |
| 22 Apr 2024 | 63.40 | 64.75 | 62.75 | 63.05 | 60.46 | 4,899,535 |
| 19 Apr 2024 | 63.25 | 63.40 | 61.80 | 63.25 | 60.66 | 5,261,845 |
| 18 Apr 2024 | 63.50 | 64.20 | 62.05 | 63.60 | 60.99 | 5,728,328 |
| 17 Apr 2024 | 62.00 | 67.60 | 62.00 | 63.05 | 60.46 | 7,679,983 |
| 16 Apr 2024 | 61.40 | 62.35 | 60.40 | 61.80 | 59.27 | 6,007,814 |
| 15 Apr 2024 | 62.05 | 62.15 | 60.45 | 61.55 | 59.03 | 6,558,717 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 60.30 | 61.95 | 60.30 | 61.90 | 59.36 | 5,912,943 |
| 05 Apr 2024 | 57.55 | 60.80 | 57.45 | 60.15 | 57.68 | 6,595,098 |
| 04 Apr 2024 | 55.80 | 57.40 | 55.75 | 56.75 | 54.42 | 3,920,487 |
| 03 Apr 2024 | 56.90 | 57.45 | 55.65 | 55.65 | 53.37 | 3,594,023 |
| 02 Apr 2024 | 57.30 | 58.15 | 56.45 | 56.90 | 54.57 | 4,716,957 |
| 01 Apr 2024 | 58.50 | 59.95 | 56.50 | 57.30 | 54.95 | 8,261,057 |
| 29 Mar 2024 | 58.15 | 59.05 | 57.40 | 58.40 | 56.01 | 6,890,851 |
| 28 Mar 2024 | 57.30 | 58.35 | 57.25 | 58.00 | 55.62 | 5,208,960 |
| 27 Mar 2024 | 56.80 | 57.95 | 56.00 | 57.20 | 54.85 | 5,219,422 |
| 26 Mar 2024 | 58.00 | 58.25 | 56.25 | 56.75 | 54.42 | 5,692,618 |
| 25 Mar 2024 | 57.40 | 59.65 | 57.15 | 58.00 | 55.62 | 9,670,980 |
| 22 Mar 2024 | 57.75 | 58.60 | 57.20 | 57.35 | 55.00 | 5,866,135 |
| 21 Mar 2024 | 58.25 | 58.50 | 56.70 | 57.75 | 55.38 | 8,432,372 |
| 20 Mar 2024 | 56.70 | 58.10 | 56.70 | 57.55 | 55.19 | 5,477,841 |
| 19 Mar 2024 | 56.20 | 57.35 | 55.80 | 56.50 | 54.18 | 5,126,356 |
| 18 Mar 2024 | 57.90 | 58.60 | 56.20 | 56.20 | 53.90 | 6,577,676 |
| 15 Mar 2024 | 56.35 | 58.05 | 56.35 | 57.65 | 55.29 | 7,123,428 |
| 14 Mar 2024 | 56.10 | 57.25 | 56.10 | 56.15 | 53.85 | 6,626,759 |
| 13 Mar 2024 | 57.30 | 57.60 | 55.95 | 56.00 | 53.70 | 6,986,934 |
| 12 Mar 2024 | 59.40 | 59.60 | 56.60 | 57.25 | 54.90 | 8,886,419 |
| 11 Mar 2024 | 60.50 | 60.75 | 57.50 | 59.00 | 56.58 | 18,924,446 |
| 08 Mar 2024 | 60.80 | 62.30 | 60.45 | 62.20 | 59.65 | 7,621,300 |
| 07 Mar 2024 | 58.50 | 60.80 | 58.50 | 60.80 | 58.31 | 6,533,944 |
| 06 Mar 2024 | 59.50 | 59.70 | 58.15 | 58.50 | 56.10 | 5,864,719 |
| 05 Mar 2024 | 60.15 | 60.30 | 58.60 | 59.30 | 56.87 | 10,046,132 |
| 04 Mar 2024 | 62.00 | 62.00 | 59.95 | 60.15 | 57.68 | 8,296,882 |
| 01 Mar 2024 | 63.00 | 63.55 | 61.50 | 62.00 | 59.46 | 8,534,966 |
| 29 Feb 2024 | 59.85 | 63.30 | 59.85 | 62.40 | 59.84 | 13,039,423 |
| 28 Feb 2024 | 61.20 | 61.95 | 59.60 | 59.85 | 57.40 | 10,439,021 |
| 27 Feb 2024 | 62.75 | 62.90 | 60.65 | 61.30 | 58.79 | 9,521,267 |
| 26 Feb 2024 | 63.10 | 64.45 | 61.70 | 63.00 | 60.42 | 12,125,730 |
| 23 Feb 2024 | 61.40 | 64.25 | 61.05 | 62.95 | 60.37 | 12,859,610 |
| 22 Feb 2024 | 61.60 | 62.15 | 60.75 | 61.25 | 58.74 | 6,760,895 |
| 21 Feb 2024 | 61.35 | 61.80 | 60.25 | 61.40 | 58.88 | 6,764,089 |
| 20 Feb 2024 | 60.00 | 61.80 | 59.80 | 61.20 | 58.69 | 10,276,757 |
| 19 Feb 2024 | 61.00 | 62.80 | 59.70 | 59.90 | 57.44 | 16,179,384 |
| 16 Feb 2024 | 59.00 | 61.15 | 58.50 | 60.25 | 57.78 | 11,042,208 |
| 15 Feb 2024 | 58.50 | 60.30 | 58.45 | 58.80 | 56.39 | 8,843,826 |
| 14 Feb 2024 | 58.70 | 59.00 | 57.25 | 58.30 | 55.91 | 8,585,095 |
| 13 Feb 2024 | 60.10 | 61.00 | 58.30 | 58.70 | 56.29 | 10,934,034 |
| 12 Feb 2024 | 56.75 | 60.60 | 56.70 | 59.95 | 57.49 | 18,314,042 |
| 09 Feb 2024 | 56.75 | 56.80 | 55.70 | 56.45 | 54.14 | 7,073,318 |
| 08 Feb 2024 | 56.35 | 57.00 | 55.55 | 56.15 | 53.85 | 9,180,253 |
| 07 Feb 2024 | 56.45 | 57.25 | 55.85 | 55.95 | 53.66 | 9,376,396 |
| 06 Feb 2024 | 56.25 | 56.55 | 55.50 | 56.20 | 53.90 | 6,484,361 |
| 05 Feb 2024 | 55.00 | 56.55 | 55.00 | 56.05 | 53.75 | 10,616,469 |
| 02 Feb 2024 | 55.15 | 55.80 | 54.60 | 54.90 | 52.65 | 8,679,903 |
| 01 Feb 2024 | 55.00 | 55.85 | 54.60 | 54.90 | 52.65 | 9,374,728 |
| 31 Jan 2024 | 53.80 | 55.65 | 52.70 | 55.65 | 53.37 | 11,598,580 |
| 30 Jan 2024 | 53.55 | 54.60 | 52.75 | 53.80 | 51.59 | 9,936,516 |
| 29 Jan 2024 | 51.85 | 53.95 | 51.65 | 53.50 | 51.31 | 14,108,297 |
| 26 Jan 2024 | 50.65 | 51.45 | 50.45 | 51.25 | 49.15 | 8,075,293 |
| 25 Jan 2024 | 49.78 | 50.95 | 49.78 | 50.60 | 48.53 | 7,191,131 |
| 24 Jan 2024 | 48.78 | 49.78 | 48.26 | 49.60 | 47.57 | 7,946,578 |
| 23 Jan 2024 | 49.80 | 50.30 | 48.56 | 48.74 | 46.74 | 8,635,007 |
| 22 Jan 2024 | 49.50 | 50.00 | 48.90 | 49.30 | 47.28 | 7,820,408 |
| 19 Jan 2024 | 50.60 | 50.75 | 49.22 | 49.52 | 47.49 | 8,049,296 |
| 18 Jan 2024 | 50.75 | 52.05 | 50.45 | 50.60 | 48.53 | 11,334,673 |
| 17 Jan 2024 | 49.18 | 50.90 | 49.00 | 50.40 | 48.33 | 9,746,404 |
| 16 Jan 2024 | 49.50 | 49.68 | 48.82 | 49.36 | 47.34 | 6,858,379 |
| 15 Jan 2024 | 48.16 | 49.74 | 47.94 | 49.50 | 47.47 | 11,913,377 |
| 12 Jan 2024 | 47.76 | 48.60 | 46.68 | 48.14 | 46.17 | 11,244,154 |
| 11 Jan 2024 | 47.86 | 48.48 | 47.42 | 47.76 | 45.80 | 9,771,091 |
| 10 Jan 2024 | 46.46 | 47.58 | 46.22 | 47.40 | 45.46 | 8,953,570 |
| 09 Jan 2024 | 47.42 | 47.82 | 46.40 | 46.46 | 44.56 | 8,425,322 |
| 08 Jan 2024 | 46.14 | 47.52 | 45.94 | 47.40 | 45.46 | 12,192,476 |
| 05 Jan 2024 | 45.30 | 46.22 | 45.30 | 45.96 | 44.08 | 10,346,088 |
| 04 Jan 2024 | 45.10 | 45.30 | 44.68 | 45.22 | 43.37 | 6,745,611 |
| 03 Jan 2024 | 47.24 | 47.26 | 44.94 | 45.08 | 43.23 | 7,315,305 |
| 02 Jan 2024 | 45.80 | 47.24 | 45.80 | 47.24 | 45.30 | 8,281,360 |
| 29 Dec 2023 | 45.50 | 46.12 | 45.26 | 45.54 | 43.67 | 5,973,143 |
| 28 Dec 2023 | 44.94 | 45.88 | 44.80 | 45.50 | 43.63 | 6,043,311 |
| 27 Dec 2023 | 44.20 | 45.14 | 43.82 | 44.62 | 42.79 | 6,883,956 |
| 26 Dec 2023 | 43.56 | 44.78 | 43.10 | 43.90 | 42.10 | 6,425,040 |
| 25 Dec 2023 | 44.82 | 44.84 | 42.98 | 43.50 | 41.72 | 4,773,657 |
| 22 Dec 2023 | 45.30 | 45.98 | 44.68 | 44.94 | 43.10 | 8,091,489 |
| 21 Dec 2023 | 44.36 | 45.36 | 43.82 | 45.26 | 43.40 | 8,136,456 |
| 20 Dec 2023 | 44.44 | 45.18 | 44.20 | 44.38 | 42.56 | 5,870,748 |
| 19 Dec 2023 | 45.14 | 45.14 | 43.88 | 44.44 | 42.62 | 8,089,495 |
| 18 Dec 2023 | 46.68 | 46.78 | 45.18 | 45.18 | 43.33 | 7,033,634 |
| 15 Dec 2023 | 45.50 | 46.70 | 45.42 | 46.70 | 44.79 | 11,293,640 |
| 14 Dec 2023 | 45.10 | 46.00 | 44.14 | 45.38 | 43.52 | 10,304,448 |
| 13 Dec 2023 | 46.54 | 46.90 | 44.60 | 44.60 | 42.77 | 7,493,112 |
| 12 Dec 2023 | 47.02 | 47.10 | 45.98 | 46.52 | 44.61 | 8,275,017 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.