Skip to main content
Enerya Enerji Anonim Sirketi (IST:ENERY)
Turkey flag Turkey · Delayed Price · Currency is TRY
8.96
-0.04 (-0.44%)
At close: Apr 28, 2026

IST:ENERY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.159.158.929.01-0.11%9,206,380
Apr 27, 20269.269.439.009.009.00-2.60%116,118,200
Apr 24, 20269.139.459.089.249.241.32%86,004,980
Apr 22, 20269.269.369.119.129.12-1.19%79,806,410
Apr 21, 20269.259.659.219.239.23-0.11%157,136,800
Apr 20, 20269.239.469.149.249.24-0.54%123,989,700
Apr 17, 20269.189.359.079.299.291.20%74,940,030
Apr 16, 20269.039.438.979.189.182.00%84,313,279
Apr 15, 20269.189.458.989.009.00-1.53%94,315,828
Apr 14, 20268.789.218.759.149.145.42%73,220,700
Apr 13, 20268.758.908.678.678.67-3.02%25,757,390
Apr 10, 20268.989.448.888.948.940.45%95,042,060
Apr 9, 20268.649.178.588.908.903.25%77,397,830
Apr 8, 20268.728.908.628.628.620.58%28,233,450
Apr 7, 20268.448.758.408.578.571.54%47,662,970
Apr 6, 20268.438.698.438.448.440.12%11,507,310
Apr 3, 20268.508.588.428.438.43-0.82%8,221,397
Apr 2, 20268.598.608.408.508.50-1.16%16,541,530
Apr 1, 20268.898.898.578.608.60-3.37%22,318,420
Mar 31, 20268.588.938.558.908.903.73%15,905,620
Mar 30, 20268.488.708.478.588.581.30%12,942,190
Mar 27, 20268.558.668.348.478.47-0.94%12,213,250
Mar 26, 20268.598.818.528.558.55-1.38%12,407,520
Mar 25, 20269.089.088.678.678.67-1.37%15,454,607
Mar 24, 20268.768.918.538.798.790.34%14,230,980
Mar 23, 20268.598.788.138.768.761.98%20,806,390
Mar 19, 20268.718.718.558.598.59-1.49%6,764,953
Mar 18, 20268.748.848.648.728.720.11%13,016,580
Mar 17, 20268.939.028.708.718.71-1.80%20,924,380
Mar 16, 20269.209.248.878.878.87-3.48%11,914,930
Mar 13, 20269.309.309.049.199.19-0.86%13,617,550
Mar 12, 20269.169.389.009.279.271.31%14,608,210
Mar 11, 20269.229.249.079.159.15-0.76%8,576,607
Mar 10, 20269.039.279.039.229.223.13%17,912,120
Mar 9, 20269.169.168.808.948.94-2.93%13,972,360
Mar 6, 20269.459.539.209.219.21-2.54%9,023,807
Mar 5, 20269.379.559.379.459.451.07%10,843,180
Mar 4, 20269.539.619.319.359.35-1.06%14,194,240
Mar 3, 20269.749.789.409.459.45-2.38%16,633,480
Mar 2, 20269.3410.089.349.689.68-3.39%26,489,640
Feb 27, 20269.9010.069.7110.0210.021.21%15,843,700
Feb 26, 20269.5610.089.569.909.903.56%19,634,180
Feb 25, 20269.829.889.439.569.56-2.65%12,925,570
Feb 24, 20269.9910.049.799.829.82-1.70%12,332,773
Feb 23, 202610.0310.309.959.999.99-0.20%20,652,580
Feb 20, 202610.3010.339.8910.0110.01-2.82%30,393,029
Feb 19, 20269.9310.919.9310.3010.303.83%73,031,610
Feb 18, 20269.7010.309.629.929.922.37%46,253,280
Feb 17, 20269.429.739.349.699.692.76%19,419,270
Feb 16, 20269.429.499.409.439.430.11%14,263,270
Feb 13, 20269.519.519.349.429.42-0.95%20,813,750
Feb 12, 20269.509.729.259.519.51-31,673,062
Feb 11, 20269.619.678.659.519.51-1.04%118,908,400
Feb 10, 20269.539.779.519.619.610.84%14,014,130
Feb 9, 20269.489.669.469.539.531.17%10,956,169
Feb 6, 20269.729.739.339.429.42-2.59%13,574,686
Feb 5, 202610.0110.029.609.679.67-3.40%16,629,040
Feb 4, 20269.8010.249.7010.0110.012.56%25,072,130
Feb 3, 20269.759.999.699.769.760.21%16,591,684
Feb 2, 20269.869.909.649.749.74-1.81%13,267,972
Jan 30, 202610.5210.589.839.929.92-5.43%31,330,070
Jan 29, 202610.2410.5610.2110.4910.492.84%30,218,230
Jan 28, 202610.4210.9410.1610.2010.20-1.92%43,729,370
Jan 27, 202610.1910.7610.0110.4010.402.46%50,483,570
Jan 26, 20269.3010.169.2910.1510.158.79%51,198,060
Jan 23, 20269.509.519.309.339.33-1.48%22,108,370
Jan 22, 20269.159.669.149.479.473.50%31,873,540
Jan 21, 20269.179.219.099.159.15-0.22%10,709,710
Jan 20, 20269.089.259.079.179.170.99%15,846,040
Jan 19, 20269.099.249.079.089.08-18,069,250
Jan 16, 20269.159.199.079.089.08-0.77%12,120,040
Jan 15, 20269.169.239.079.159.15-0.11%11,290,710
Jan 14, 20269.189.319.169.169.16-0.22%8,139,141
Jan 13, 20269.199.359.169.189.18-0.11%11,654,380
Jan 12, 20269.369.399.199.199.19-1.82%10,964,210
Jan 9, 20269.589.589.339.369.36-2.30%10,666,320
Jan 8, 20269.839.859.589.589.58-2.64%13,542,090
Jan 7, 20269.519.879.439.849.843.47%24,611,460
Jan 6, 20269.519.539.389.519.51-13,137,380
Jan 5, 20269.429.559.279.519.510.63%14,939,260
Jan 2, 20269.509.609.409.459.45-1.46%7,539,139
Dec 31, 20259.309.749.229.599.593.23%21,716,770
Dec 30, 20259.249.429.249.299.290.54%8,141,791
Dec 29, 20259.559.569.089.249.24-3.25%12,238,200
Dec 26, 20259.449.709.389.559.551.17%16,648,300
Dec 25, 20259.499.569.419.449.44-0.53%6,900,326
Dec 24, 20259.559.629.469.499.49-0.63%7,584,420
Dec 23, 20259.569.649.489.559.55-0.10%9,655,868
Dec 22, 20259.829.859.569.569.56-2.65%9,946,389
Dec 19, 20259.609.829.569.829.821.66%7,777,810
Dec 18, 20259.909.909.669.669.66-1.53%8,800,052
Dec 17, 20259.709.989.619.819.811.13%16,057,620
Dec 16, 20259.9710.089.699.709.70-2.71%12,381,670
Dec 15, 202510.1510.209.979.979.97-1.38%12,290,270
Dec 12, 202510.0910.2610.0610.1110.110.30%8,294,915
Dec 11, 202510.3110.3610.0610.0810.08-2.14%11,082,650
Dec 10, 202510.4210.4910.3010.3010.30-0.96%9,915,190
Dec 9, 202510.4610.6410.3810.4010.40-0.57%19,203,640
Dec 8, 202510.4710.5510.3710.4610.46-0.10%16,673,840
Dec 5, 202510.1010.5810.0710.4710.473.66%19,671,200