Istanbul - Delayed Quote TRY

Esenboga Elektrik Üretim A.S. (ESEN.IS)

Compare
19.90 -0.58 (-2.83%)
At close: 6:08 PM GMT+3
Currency in TRY
Download
Date Open High Low Close
Adj Close
Volume
Oct 23, 2024 20.48 20.70 19.90 19.90 19.90 1,082,367
Oct 21, 2024 20.00 20.40 19.79 19.81 19.81 678,400
Oct 18, 2024 20.24 20.42 19.81 20.00 20.00 882,322
Oct 17, 2024 20.00 20.90 19.90 20.30 20.30 1,831,950
Oct 16, 2024 20.00 20.26 19.77 19.98 19.98 674,061
Oct 15, 2024 20.00 20.06 19.68 20.02 20.02 1,061,435
Oct 14, 2024 19.56 20.24 19.33 20.00 20.00 1,105,096
Oct 11, 2024 20.12 20.28 18.80 20.02 20.02 4,918,874
Oct 10, 2024 21.50 21.50 19.82 20.12 20.12 1,916,613
Oct 9, 2024 21.50 21.94 21.30 21.38 21.38 1,814,307
Oct 8, 2024 21.66 21.88 21.36 21.50 21.50 10,496,155
Oct 7, 2024 21.68 22.30 21.56 21.66 21.66 2,659,631
Oct 4, 2024 20.28 21.58 20.14 21.40 21.40 1,812,429
Oct 3, 2024 20.56 20.94 20.26 20.26 20.26 1,251,533
Oct 2, 2024 20.34 21.06 20.34 20.62 20.62 2,502,326
Oct 1, 2024 20.98 21.42 20.44 20.96 20.96 2,988,407
Sep 30, 2024 21.42 21.60 20.80 21.00 21.00 2,639,935
Sep 27, 2024 19.65 21.02 19.21 21.00 21.00 3,644,574
Sep 26, 2024 19.82 20.00 19.64 19.65 19.65 1,012,061
Sep 25, 2024 19.95 20.18 19.80 19.82 19.82 1,420,529
Sep 24, 2024 20.28 20.56 19.88 19.95 19.95 1,426,551
Sep 23, 2024 20.00 20.64 19.96 20.30 20.30 2,252,466
Sep 20, 2024 19.80 20.16 19.78 19.95 19.95 1,320,035
Sep 19, 2024 19.10 20.32 19.10 19.86 19.86 3,387,617
Sep 18, 2024 19.27 19.32 18.85 19.00 19.00 1,226,434
Sep 17, 2024 19.25 19.53 19.16 19.24 19.24 930,467
Sep 16, 2024 19.19 19.58 19.12 19.22 19.22 1,386,017
Sep 13, 2024 18.81 19.31 18.79 19.20 19.20 1,767,824
Sep 12, 2024 18.60 19.30 18.35 18.90 18.90 2,681,038
Sep 11, 2024 18.76 19.05 18.29 18.37 18.37 1,143,426
Sep 10, 2024 19.21 19.40 18.66 18.77 18.77 1,900,136
Sep 9, 2024 20.20 20.40 19.19 19.19 19.19 1,902,854
Sep 6, 2024 20.06 20.20 19.86 19.91 19.91 1,097,245
Sep 5, 2024 19.65 20.20 19.65 20.04 20.04 1,439,651
Sep 4, 2024 19.99 20.06 19.56 19.59 19.59 1,116,062
Sep 3, 2024 20.00 20.30 19.75 20.04 20.04 1,217,282
Sep 2, 2024 19.48 20.20 19.48 20.00 20.00 1,677,168
Aug 29, 2024 19.41 19.71 19.20 19.45 19.45 1,134,411
Aug 28, 2024 19.42 19.85 19.42 19.45 19.45 1,365,580
Aug 27, 2024 19.21 19.69 19.14 19.35 19.35 1,392,551
Aug 26, 2024 20.22 20.22 19.21 19.21 19.21 1,192,273
Aug 23, 2024 20.10 20.12 19.58 19.70 19.70 1,256,559
Aug 22, 2024 20.30 20.56 19.91 19.91 19.91 1,139,695
Aug 21, 2024 20.04 20.70 20.02 20.30 20.30 5,329,356
Aug 20, 2024 20.32 20.44 20.02 20.04 20.04 880,810
Aug 19, 2024 20.10 20.46 20.06 20.32 20.32 875,763
Aug 16, 2024 20.02 20.18 19.93 20.00 20.00 1,315,612
Aug 15, 2024 20.10 20.20 19.10 20.00 20.00 2,240,714
Aug 14, 2024 19.72 20.44 19.60 20.02 20.02 1,935,229
Aug 13, 2024 19.28 19.77 19.19 19.72 19.72 3,129,771
Aug 12, 2024 19.25 19.37 19.08 19.23 19.23 1,854,575
Aug 9, 2024 19.61 19.84 19.14 19.16 19.16 2,395,217
Aug 8, 2024 19.33 20.24 19.33 19.55 19.55 3,556,830
Aug 7, 2024 19.50 19.50 18.98 19.35 19.35 2,008,951
Aug 6, 2024 19.78 20.08 18.95 19.10 19.10 2,183,499
Aug 5, 2024 19.25 20.06 19.00 19.16 19.16 3,027,503
Aug 2, 2024 20.86 21.44 20.18 20.46 20.46 3,682,022
Aug 1, 2024 20.38 21.24 20.36 20.92 20.92 3,041,473
Jul 31, 2024 20.32 20.66 19.93 20.18 20.18 2,446,767
Jul 30, 2024 20.52 20.80 20.32 20.46 20.46 1,953,570
Jul 29, 2024 20.82 21.20 20.40 20.52 20.52 2,319,128
Jul 26, 2024 21.06 21.34 20.66 20.86 20.86 2,375,284
Jul 25, 2024 21.80 21.82 20.96 21.04 21.04 5,131,757
Jul 24, 2024 22.06 22.38 21.90 22.02 22.02 3,189,560
Jul 23, 2024 21.70 22.30 21.44 22.04 22.04 3,590,239
Jul 22, 2024 21.88 22.02 21.48 21.52 21.52 1,521,222
Jul 19, 2024 22.36 22.36 21.50 21.78 21.78 2,014,716
Jul 18, 2024 21.44 22.78 21.44 22.32 22.32 4,005,202
Jul 17, 2024 21.28 21.54 20.76 21.40 21.40 2,540,678
Jul 16, 2024 21.72 21.86 21.00 21.26 21.26 1,985,144
Jul 12, 2024 21.52 21.76 21.32 21.42 21.42 1,379,930
Jul 11, 2024 21.14 21.72 21.14 21.66 21.66 1,449,708
Jul 10, 2024 21.80 21.82 21.10 21.10 21.10 1,222,030
Jul 9, 2024 22.14 22.36 21.60 21.80 21.80 1,798,044
Jul 8, 2024 21.86 22.56 21.76 22.14 22.14 4,254,074
Jul 5, 2024 21.38 21.92 21.06 21.66 21.66 3,824,913
Jul 4, 2024 21.04 21.44 20.84 21.38 21.38 3,332,931
Jul 3, 2024 21.42 21.86 20.82 21.04 21.04 2,807,490
Jul 2, 2024 21.30 21.68 20.78 21.38 21.38 1,602,209
Jul 1, 2024 22.44 23.18 20.98 21.28 21.28 4,562,108
Jun 28, 2024 21.32 22.30 20.98 22.00 22.00 5,297,625
Jun 27, 2024 20.96 21.64 20.84 21.12 21.12 1,958,885
Jun 26, 2024 21.96 22.16 20.64 20.64 20.64 1,523,431
Jun 25, 2024 22.30 22.34 21.20 21.86 21.86 3,508,256
Jun 24, 2024 21.90 22.96 21.88 22.22 22.22 8,584,902
Jun 21, 2024 20.50 21.56 20.24 21.36 21.36 5,990,005
Jun 20, 2024 19.46 20.36 19.46 20.22 20.22 2,147,713
Jun 14, 2024 19.49 19.70 19.00 19.40 19.40 5,325,024
Jun 13, 2024 19.00 19.43 18.97 19.15 19.15 4,835,962
Jun 12, 2024 19.04 19.50 18.75 18.80 18.80 3,257,906
Jun 11, 2024 19.42 19.53 18.94 19.03 19.03 1,608,068
Jun 10, 2024 20.08 20.12 19.42 19.42 19.42 2,208,016
Jun 7, 2024 20.34 20.50 19.86 19.88 19.88 1,941,766
Jun 6, 2024 20.40 20.60 19.91 20.08 20.08 2,044,807
Jun 5, 2024 20.88 20.88 20.04 20.30 20.30 2,845,236
Jun 4, 2024 20.64 21.10 20.56 20.66 20.66 3,807,137
Jun 3, 2024 20.20 20.98 19.94 20.62 20.62 7,184,537
May 31, 2024 20.80 20.82 20.14 20.28 20.28 2,509,455
May 30, 2024 21.02 21.08 20.30 20.70 20.70 2,548,123
May 29, 2024 22.16 22.16 20.68 20.90 20.90 4,160,770
May 28, 2024 22.42 23.30 21.54 21.90 21.90 9,571,749
May 27, 2024 20.62 22.68 20.26 22.32 22.32 13,006,056
May 24, 2024 21.30 21.48 20.48 20.62 20.62 7,730,606
May 23, 2024 21.60 21.60 20.74 21.30 21.30 8,605,098
May 22, 2024 20.78 21.46 20.46 21.10 21.10 7,371,298
May 21, 2024 20.44 21.14 20.00 20.84 20.84 9,907,107
May 20, 2024 20.62 20.76 19.85 20.44 20.44 5,263,618
May 17, 2024 20.76 20.82 20.12 20.50 20.50 4,603,161
May 16, 2024 20.84 20.86 20.24 20.50 20.50 4,623,672
May 15, 2024 20.54 20.96 20.28 20.60 20.60 3,443,094
May 14, 2024 20.22 20.82 19.90 20.52 20.52 4,697,354
May 13, 2024 21.18 21.28 20.14 20.14 20.14 2,344,948
May 10, 2024 22.18 22.18 21.16 21.20 21.20 2,538,765
May 9, 2024 22.52 22.60 21.64 22.14 22.14 3,166,439
May 8, 2024 21.80 22.70 20.76 22.10 22.10 3,485,575
May 7, 2024 22.10 22.70 21.42 21.80 21.80 3,427,937
May 6, 2024 21.96 22.80 21.60 22.10 22.10 5,378,034
May 3, 2024 21.50 22.00 21.38 21.54 21.54 2,500,319
May 2, 2024 21.42 21.92 21.00 21.42 21.42 3,192,574
Apr 30, 2024 21.74 21.84 21.08 21.36 21.36 3,620,870
Apr 29, 2024 22.72 22.90 21.72 21.72 21.72 4,602,925
Apr 26, 2024 22.30 23.24 21.52 22.42 22.42 8,851,068
Apr 25, 2024 21.60 23.44 21.60 22.20 22.20 12,268,640
Apr 24, 2024 23.00 23.60 21.36 21.40 21.40 12,910,798
Apr 22, 2024 20.54 21.94 20.30 21.94 21.94 5,860,845
Apr 19, 2024 18.45 20.28 18.28 19.96 19.96 4,152,324
Apr 18, 2024 18.60 19.15 18.40 18.45 18.45 1,685,389
Apr 17, 2024 19.02 19.68 18.48 18.48 18.48 3,636,426
Apr 16, 2024 19.25 19.99 18.61 19.00 19.00 5,453,274
Apr 15, 2024 18.88 19.63 18.42 19.23 19.23 3,866,649
Apr 8, 2024 18.19 18.90 18.19 18.77 18.77 1,768,107
Apr 5, 2024 17.60 18.25 17.60 18.15 18.15 1,464,026
Apr 4, 2024 17.48 17.87 17.30 17.40 17.40 1,152,691
Apr 3, 2024 17.68 18.01 17.25 17.46 17.46 1,365,307
Apr 2, 2024 18.28 18.63 17.56 17.74 17.74 1,764,273
Apr 1, 2024 19.05 19.40 18.10 18.27 18.27 2,456,911
Mar 29, 2024 19.00 19.28 18.19 19.02 19.02 5,107,552
Mar 28, 2024 19.71 20.30 19.71 19.96 19.96 2,216,810
Mar 27, 2024 20.20 20.34 19.29 19.65 19.65 2,915,596
Mar 26, 2024 20.28 20.92 19.42 19.70 19.70 3,178,213
Mar 25, 2024 19.80 21.26 19.75 20.10 20.10 6,680,062
Mar 22, 2024 19.98 20.42 19.75 19.80 19.80 2,019,111
Mar 21, 2024 20.36 20.40 19.82 19.91 19.91 2,388,501
Mar 20, 2024 20.32 20.82 20.12 20.14 20.14 2,856,686
Mar 19, 2024 19.98 20.64 19.76 20.32 20.32 1,743,975
Mar 18, 2024 21.04 21.24 19.97 19.97 19.97 2,202,091
Mar 15, 2024 22.30 22.58 20.98 21.04 21.04 6,728,630
Mar 14, 2024 20.02 22.00 19.81 21.72 21.72 8,795,987
Mar 13, 2024 20.38 20.72 19.75 20.02 20.02 2,168,115
Mar 12, 2024 20.96 21.00 20.00 20.20 20.20 2,390,138
Mar 11, 2024 21.40 21.46 20.66 20.96 20.96 2,495,554
Mar 8, 2024 21.14 21.38 20.56 21.08 21.08 3,304,009
Mar 7, 2024 20.54 21.22 20.54 21.12 21.12 2,793,191
Mar 6, 2024 21.78 21.78 20.34 20.52 20.52 3,255,519
Mar 5, 2024 21.92 22.94 21.50 21.78 21.78 5,908,513
Mar 4, 2024 23.70 23.80 21.80 21.94 21.94 4,946,554
Mar 1, 2024 24.08 24.48 23.14 23.24 23.24 8,414,466
Feb 29, 2024 22.20 23.88 21.32 23.02 23.02 14,078,591
Feb 28, 2024 23.42 24.64 22.20 22.20 22.20 19,677,796
Feb 27, 2024 20.60 22.60 20.12 22.60 22.60 13,572,712
Feb 26, 2024 20.50 20.88 20.24 20.56 20.56 5,213,958
Feb 23, 2024 20.98 21.00 20.28 20.46 20.46 4,537,719
Feb 22, 2024 19.84 20.92 19.84 20.68 20.68 5,858,505
Feb 21, 2024 20.02 20.14 19.66 19.83 19.83 2,428,097
Feb 20, 2024 19.84 20.22 19.60 20.00 20.00 2,782,601
Feb 19, 2024 20.86 20.90 19.82 19.82 19.82 4,272,272
Feb 16, 2024 20.42 20.94 20.18 20.50 20.50 4,871,142
Feb 15, 2024 20.00 20.70 20.00 20.36 20.36 3,371,122
Feb 14, 2024 19.55 20.18 19.01 19.94 19.94 3,556,739
Feb 13, 2024 20.40 20.50 19.52 19.55 19.55 4,267,644
Feb 12, 2024 20.76 20.96 20.26 20.38 20.38 4,273,192
Feb 9, 2024 20.40 20.80 20.08 20.50 20.50 4,633,855
Feb 8, 2024 21.00 21.88 20.12 20.34 20.34 12,796,487
Feb 7, 2024 19.30 21.08 19.20 20.70 20.70 13,816,400
Feb 6, 2024 19.35 19.44 19.02 19.17 19.17 3,135,399
Feb 5, 2024 19.02 19.45 18.89 19.32 19.32 3,213,161
Feb 2, 2024 19.29 19.55 18.80 19.02 19.02 3,597,760
Feb 1, 2024 18.92 19.44 18.78 19.20 19.20 3,807,604
Jan 31, 2024 18.49 18.85 18.27 18.74 18.74 2,909,894
Jan 30, 2024 18.57 18.84 18.30 18.40 18.40 2,475,455
Jan 29, 2024 18.60 19.02 18.45 18.50 18.50 2,922,360
Jan 26, 2024 18.25 18.63 18.10 18.49 18.49 2,757,749
Jan 25, 2024 17.96 18.22 17.92 18.16 18.16 2,559,525
Jan 24, 2024 18.05 18.15 17.77 17.87 17.87 2,105,944
Jan 23, 2024 17.87 18.50 17.79 18.03 18.03 5,140,666
Jan 22, 2024 17.46 18.07 17.38 17.70 17.70 2,764,177
Jan 19, 2024 17.94 17.98 17.42 17.46 17.46 1,661,609
Jan 18, 2024 17.72 18.12 17.72 17.79 17.79 3,166,256
Jan 17, 2024 17.84 17.93 17.63 17.68 17.68 1,984,942
Jan 16, 2024 17.82 17.86 16.93 17.86 17.86 2,251,145
Jan 15, 2024 17.85 18.15 17.47 17.82 17.82 3,611,668
Jan 12, 2024 17.84 17.84 17.35 17.70 17.70 1,892,752
Jan 11, 2024 17.35 17.98 17.28 17.88 17.88 3,007,961
Jan 10, 2024 17.02 17.37 16.77 17.35 17.35 2,423,286
Jan 9, 2024 17.64 17.64 16.86 17.02 17.02 2,042,020
Jan 8, 2024 17.01 17.62 17.01 17.47 17.47 3,082,781
Jan 5, 2024 17.20 17.38 16.78 17.00 17.00 2,150,100
Jan 4, 2024 16.70 17.54 16.63 17.02 17.02 3,151,312
Jan 3, 2024 17.56 17.60 16.69 16.70 16.70 4,194,630
Jan 2, 2024 16.72 17.80 16.72 17.53 17.53 4,039,664
Dec 29, 2023 16.96 17.23 16.24 16.71 16.71 4,206,530
Dec 28, 2023 15.86 17.21 15.86 16.81 16.81 6,298,330
Dec 27, 2023 15.50 17.00 15.27 15.86 15.86 5,645,321
Dec 26, 2023 15.29 15.88 14.90 15.50 15.50 2,100,571
Dec 25, 2023 16.29 16.38 14.97 15.27 15.27 1,469,173
Dec 22, 2023 16.68 16.94 16.27 16.29 16.29 1,516,809
Dec 21, 2023 16.35 16.83 16.19 16.62 16.62 1,726,590
Dec 20, 2023 16.82 17.03 16.35 16.43 16.43 1,689,646
Dec 19, 2023 16.91 17.30 16.76 16.82 16.82 2,632,305
Dec 18, 2023 17.94 17.94 16.90 16.91 16.91 2,625,570
Dec 15, 2023 18.16 18.38 17.71 17.94 17.94 2,822,812
Dec 14, 2023 18.00 18.55 17.48 17.96 17.96 2,417,118
Dec 13, 2023 19.07 19.23 17.90 17.90 17.90 2,998,704
Dec 12, 2023 18.84 20.00 18.80 19.05 19.05 4,508,491
Dec 11, 2023 19.86 20.02 18.79 18.79 18.79 3,098,825
Dec 8, 2023 20.46 20.50 19.82 19.83 19.83 2,171,673
Dec 7, 2023 20.70 21.28 19.72 20.16 20.16 5,125,569
Dec 6, 2023 21.50 23.18 20.70 20.70 20.70 18,327,438
Dec 5, 2023 19.51 21.44 19.40 21.44 21.44 6,734,395
Dec 4, 2023 20.20 20.50 19.20 19.50 19.50 5,079,179
Dec 1, 2023 21.50 21.52 19.96 20.20 20.20 4,907,520
Nov 30, 2023 21.60 22.44 21.00 21.04 21.04 3,668,959
Nov 29, 2023 57732.066:10000 Stock Splits
Nov 29, 2023 23.10 23.98 21.30 21.50 21.50 5,625,912
Nov 28, 2023 16.33 16.89 16.02 16.27 16.27 9,739,064
Nov 27, 2023 17.18 17.41 16.33 16.33 16.33 13,931,977
Nov 24, 2023 19.71 19.92 17.23 17.49 17.49 26,829,257
Nov 23, 2023 19.14 19.14 18.43 19.14 19.14 17,630,264
Nov 22, 2023 17.53 17.67 17.20 17.41 17.41 4,949,243
Nov 21, 2023 17.84 17.93 17.34 17.43 17.43 5,465,604
Nov 20, 2023 17.29 17.75 17.15 17.56 17.56 6,604,646
Nov 17, 2023 17.12 17.15 16.76 16.95 16.95 5,999,250
Nov 16, 2023 17.15 17.41 16.92 16.97 16.97 7,511,940
Nov 15, 2023 18.19 18.72 17.30 17.55 17.55 20,273,515
Nov 14, 2023 16.41 17.91 16.39 17.91 17.91 17,426,135
Nov 13, 2023 16.23 16.72 16.12 16.28 16.28 5,384,092
Nov 10, 2023 16.37 17.49 16.12 16.20 16.20 7,450,513
Nov 9, 2023 16.52 16.72 16.20 16.37 16.37 5,042,682
Nov 8, 2023 16.84 17.22 16.43 16.59 16.59 5,188,981
Nov 7, 2023 16.11 16.91 16.04 16.60 16.60 6,147,870
Nov 6, 2023 16.04 16.45 16.00 16.11 16.11 4,999,972
Nov 3, 2023 15.80 16.28 15.76 16.00 16.00 8,141,069
Nov 2, 2023 15.46 16.72 15.32 16.72 16.72 9,890,582
Nov 1, 2023 15.68 15.99 14.77 15.20 15.20 5,367,690
Oct 31, 2023 15.92 16.54 15.52 15.56 15.56 8,386,667
Oct 30, 2023 15.88 16.13 15.73 15.84 15.84 4,739,029
Oct 27, 2023 16.33 16.33 15.42 15.90 15.90 6,220,023
Oct 26, 2023 15.76 16.50 15.38 16.18 16.18 7,850,631
Oct 25, 2023 16.80 17.69 16.09 16.09 16.09 10,642,121
Oct 24, 2023 16.50 16.81 16.17 16.63 16.63 5,203,044
Oct 23, 2023 15.94 16.75 15.43 16.37 16.37 7,577,795