Ana içeriğe geç
Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
ENERYA ENERJİ A.Ş. (ENERY) logosu
ENERY
ENERYA ENERJİ A.Ş. (ENERY)
9.83 ₺
+0.230 (%+2.40)
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

ENERY: ENERYA ENERJİ A.Ş. Arşiv

Yıllara göre ENERY arşiv verilerini inceleyin. Geçmiş yıllardaki ENERY hareketlerini grafikler üzerinden karşılaştırarak tarihsel değişimini takip edebilirsiniz. Yıl bazında güncel ve geçmiş ENERY verileriyle fiyat hareketlerini analiz edin.

Yılı Grafiği

Ortalama Değer

AÇILIŞ 9,3869
KAPANIŞ 9,3799

En Düşük

DÜŞÜK 8,0449

En Yüksek

YÜKSEK 13,26
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20269,48229,5829,38249,4323
04.01.20269,40239,53219,25269,4922
05.01.20269,49229,51219,36249,4922
06.01.20269,49229,85159,41239,8215
07.01.20269,81169,83159,5629,562
08.01.20269,5629,5629,31259,3424
11.01.20269,34249,37249,17289,1728
12.01.20269,17289,33259,14289,1628
13.01.20269,16289,29259,14289,1428
14.01.20269,14289,21279,0539,1328
15.01.20269,13289,17289,0539,063
18.01.20269,07299,22279,0539,063
19.01.20269,0639,23269,0539,1528
20.01.20269,15289,19279,07299,1328
21.01.20269,13289,64199,12289,4522
22.01.20269,48229,49229,28259,3125
25.01.20269,282510,14099,272610,1309
26.01.202610,170910,73989,991210,3805
27.01.202610,400410,919510,140910,1809
28.01.202610,220810,540210,190810,4703
29.01.202610,500310,56019,81169,9014
01.02.20269,84159,88149,62199,7217
02.02.20269,73179,97139,67189,7417
03.02.20269,781610,22089,68189,9912
04.02.20269,991210,00129,5829,6519
05.02.20269,70189,71179,31259,4023
08.02.20269,46229,64199,44229,5121
09.02.20269,51219,75179,49229,592
10.02.20269,5929,65198,63389,4922
11.02.20269,48229,70189,23269,4922
12.02.20269,49229,49229,32259,4023
15.02.20269,40239,47229,38249,4123
16.02.20269,40239,71179,32259,6718
17.02.20269,681810,28079,60199,9014
18.02.20269,911410,88959,911410,2807
19.02.202610,280710,31069,87149,9912
22.02.202610,011210,28079,93139,9713
23.02.20269,971310,02129,77169,8016
24.02.20269,80169,86159,41239,5421
25.02.20269,542110,06119,54219,8814
26.02.20269,881410,04119,691810,0012
01.03.20269,322510,06119,32259,6618
02.03.20269,72179,76169,38249,4323
03.03.20269,51219,5929,29259,3325
04.03.20269,35249,53219,35249,4323
05.03.20269,43239,51219,18279,1927
08.03.20269,14289,14288,78358,9232
09.03.20269,01319,25269,01319,2027
10.03.20269,20279,22279,0539,1328
11.03.20269,14289,36248,98319,2526
12.03.20269,28259,28259,0239,1728
15.03.20269,18279,22278,85348,8534
16.03.20268,91329,00318,68378,6937
17.03.20268,72368,82348,62388,7036
18.03.20268,69378,69378,5348,5739
22.03.20268,57398,76358,11478,7436
23.03.20268,74368,89338,5148,7735
24.03.20269,0639,0638,65378,6537
25.03.20268,57398,79358,5048,534
26.03.20268,5348,64378,32438,4541
29.03.20268,46418,68378,45418,5639
30.03.20268,56398,91328,5348,8833
31.03.20268,87338,87338,55398,5839
01.04.20268,57398,58398,38428,484
02.04.20268,4848,56398,40428,4142
05.04.20268,41428,67378,41428,4242
06.04.20268,42428,73368,38428,5539
07.04.20268,70368,88338,60388,6038
08.04.20268,62389,15288,56398,8833
09.04.20268,96319,42238,86338,9232
12.04.20268,73368,88338,65378,6537
13.04.20268,76359,19278,73369,1228
14.04.20269,16289,43238,96318,9831
15.04.20269,01319,41238,95329,1628
16.04.20269,16289,33259,0539,2726
19.04.20269,21279,44229,12289,2227
20.04.20269,23269,63199,19279,2127
21.04.20269,24269,34249,09299,1029
23.04.20269,11299,43239,0639,2227
26.04.20269,24269,41238,98318,9831
27.04.20269,13289,13288,90338,9432
28.04.20268,97319,13288,81348,8134
29.04.20268,81348,93328,76358,8833
03.05.20269,66189,66188,95328,9532
04.05.20269,01319,25268,89338,9931
05.05.20269,0439,25268,97318,9831
06.05.20269,00319,0638,94328,9631
07.05.20268,96319,0238,88338,9931
10.05.20268,99319,10298,90338,9232
11.05.20268,97319,15288,93328,9631
12.05.20268,99319,0238,66378,7436
13.05.20268,80348,90338,71368,7535
14.05.20268,76358,78358,5248,5839
17.05.20268,57398,63388,38428,6338
19.05.20268,64378,85348,55398,6937
20.05.20268,87338,87338,21468,2146
21.05.20268,05498,62388,04498,6238
24.05.20268,62388,74368,54398,6737
25.05.20268,73368,79358,59388,7935
31.05.20268,80348,98318,70368,7735
01.06.20268,78358,98318,73368,9631
02.06.20268,97319,0238,78358,7835
03.06.20268,79358,90338,59388,8933
04.06.20268,89338,91328,66378,6637
07.06.20268,65378,86338,57398,8134
08.06.20268,83348,89338,41428,4541
09.06.20268,5048,57398,36438,504
10.06.20268,5048,67378,43418,5839
11.06.20268,69379,44228,5349,4422
14.06.20269,861510,28079,26269,2726
15.06.20269,35249,65199,29259,4223
16.06.20269,482210,01129,38249,7616
17.06.20269,82159,86159,34249,4622
18.06.20269,49229,73179,33259,4622
21.06.20269,58210,1019,54219,8415
22.06.20269,83159,88149,63199,7217
23.06.20269,73179,97139,65199,7916
24.06.20269,811610,1219,81169,8615
25.06.20269,901410,04119,5929,6918
28.06.20269,71179,81169,60199,7616
29.06.20269,791610,72989,751710,7298
30.06.202610,779711,767910,779711,2788
01.07.202611,338711,638110,150910,1509
02.07.20269,98129,98129,26269,562
05.07.20269,63199,96139,35249,6219
06.07.20269,61199,73179,15289,1728
07.07.20269,22279,38249,07299,2326
08.07.20269,27269,5529,27269,4822
09.07.20269,492210,02129,41239,6918
12.07.20269,691810,28079,69189,9613
13.07.202610,001210,05119,76169,9613
15.07.20269,93139,94139,66189,6618
16.07.20269,74179,74179,41239,4323
19.07.20269,43239,5829,37249,4422
20.07.20269,48229,5629,34249,4422
21.07.20269,47229,53219,33259,3824
22.07.20269,43239,64199,43239,5121
23.07.20269,52219,62199,37249,552
26.07.20269,66189,71179,41239,5021
27.07.20269,50219,51219,33259,3624
28.07.20269,40239,43239,21279,2227
29.07.20269,22279,27269,0339,1029
30.07.20269,12289,21279,10299,1927
02.08.20269,28259,32258,81348,8134
03.08.20268,81348,86338,62388,7336
04.08.20268,73368,85348,39428,4541
05.08.20268,4848,4948,26458,3643
06.08.20268,39428,45418,31448,3343
09.08.20268,35438,99318,35438,6238
10.08.20268,62388,68378,31448,3543
11.08.20268,36438,62388,30448,514
12.08.20268,60389,07298,59388,9931
13.08.20269,00319,13288,69378,9731
16.08.20269,0339,13288,76358,7635
17.08.20268,77358,85348,5348,5839
18.08.20268,57398,81348,54398,7935
19.08.20268,80348,90338,70368,8534
20.08.20268,89338,97318,77358,8134
23.08.20268,82348,88338,73368,8633
24.08.20268,899,278,89,21
25.08.20269,229,639,229,51
26.08.20269,599,79,479,6
27.08.20269,649,939,569,83
30.08.20269,8410,399,649,88
31.08.202610,0210,39,9210,17
01.09.202610,2510,6210,1610,5
02.09.202610,6310,7610,2110,5
03.09.202610,5511,0810,511,04
06.09.202611,111,1810,6610,79
07.09.202610,911,0110,7410,82
08.09.202610,9511,1310,8611,09
09.09.202611,1111,511,0911,47
10.09.202611,5112,1811,5112,18
13.09.202612,1912,4212,1112,4
14.09.202612,412,7712,3712,7
15.09.202612,7513,2611,4311,94
16.09.202611,7612,7510,8912,66