Esenboga Elektrik Üretim A.S. (IST:ESEN)
Turkey · Delayed Price · Currency is TRY 4.430
-0.080 (-1.77%)
Dec 29, 2025, 12:40 PM GMT+3
IST:ESEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 4.44 | 4.68 | 4.39 | 4.51 | 4.51 | 2.04% | 96,546,360 |
| Dec 25, 2025 | 4.49 | 4.53 | 4.42 | 4.42 | 4.42 | -0.90% | 23,215,470 |
| Dec 24, 2025 | 4.57 | 4.67 | 4.46 | 4.46 | 4.46 | -2.41% | 48,091,270 |
| Dec 23, 2025 | 4.65 | 4.67 | 4.55 | 4.57 | 4.57 | -1.51% | 40,126,240 |
| Dec 22, 2025 | 4.83 | 4.84 | 4.64 | 4.64 | 4.64 | -3.93% | 39,726,120 |
| Dec 19, 2025 | 4.80 | 4.83 | 4.63 | 4.83 | 4.83 | 0.63% | 51,979,972 |
| Dec 18, 2025 | 4.97 | 4.99 | 4.79 | 4.80 | 4.80 | -2.83% | 59,384,290 |
| Dec 17, 2025 | 5.11 | 5.18 | 4.94 | 4.94 | 4.94 | -3.14% | 59,455,440 |
| Dec 16, 2025 | 4.91 | 5.23 | 4.87 | 5.10 | 5.10 | 4.08% | 206,840,900 |
| Dec 15, 2025 | 4.91 | 5.05 | 4.78 | 4.90 | 4.90 | -2.58% | 126,209,000 |
| Dec 12, 2025 | 5.59 | 5.64 | 5.03 | 5.03 | 5.03 | -9.86% | 240,143,971 |
| Dec 11, 2025 | 5.75 | 6.25 | 5.54 | 5.58 | 5.58 | -9.27% | 392,224,000 |
| Dec 10, 2025 | 6.66 | 6.81 | 6.15 | 6.15 | 6.15 | -9.96% | 153,199,200 |
| Dec 9, 2025 | 7.50 | 7.70 | 6.83 | 6.83 | 6.83 | -9.89% | 168,174,500 |
| Dec 8, 2025 | 7.49 | 7.64 | 7.17 | 7.58 | 7.58 | 0.80% | 40,784,200 |
| Dec 5, 2025 | 7.25 | 7.53 | 7.13 | 7.52 | 7.52 | 2.87% | 44,896,960 |
| Dec 4, 2025 | 7.21 | 7.37 | 7.00 | 7.31 | 7.31 | 1.39% | 55,296,830 |
| Dec 3, 2025 | 7.12 | 7.29 | 6.90 | 7.21 | 7.21 | -0.28% | 41,879,780 |
| Dec 2, 2025 | 7.02 | 7.23 | 6.79 | 7.23 | 7.23 | 2.12% | 72,715,248 |
| Dec 1, 2025 | 6.58 | 7.11 | 6.53 | 7.08 | 7.08 | 7.44% | 54,570,420 |
| Nov 28, 2025 | 6.66 | 6.71 | 6.49 | 6.59 | 6.59 | -1.49% | 18,933,978 |
| Nov 27, 2025 | 6.60 | 6.83 | 6.54 | 6.69 | 6.69 | 1.67% | 39,680,710 |
| Nov 26, 2025 | 6.48 | 6.77 | 6.30 | 6.58 | 6.58 | 0.30% | 53,401,690 |
| Nov 25, 2025 | 7.15 | 7.50 | 6.56 | 6.56 | 6.56 | -9.89% | 111,257,100 |
| Nov 24, 2025 | 8.01 | 8.43 | 7.28 | 7.28 | 7.28 | -9.90% | 144,241,400 |
| Nov 21, 2025 | 7.70 | 8.10 | 7.60 | 8.08 | 8.08 | 2.93% | 42,428,130 |
| Nov 20, 2025 | 7.68 | 7.85 | 7.40 | 7.85 | 7.85 | 2.08% | 34,890,250 |
| Nov 19, 2025 | 8.07 | 8.20 | 7.69 | 7.69 | 7.69 | -4.71% | 44,289,700 |
| Nov 18, 2025 | 8.05 | 8.25 | 7.77 | 8.07 | 8.07 | 0.25% | 43,859,070 |
| Nov 17, 2025 | 7.79 | 8.18 | 7.54 | 8.05 | 8.05 | 3.34% | 61,255,810 |
| Nov 14, 2025 | 7.56 | 7.91 | 7.41 | 7.79 | 7.79 | 3.04% | 58,062,460 |
| Nov 13, 2025 | 7.13 | 7.70 | 7.06 | 7.56 | 7.56 | 6.18% | 73,565,020 |
| Nov 12, 2025 | 7.04 | 7.19 | 6.97 | 7.12 | 7.12 | 1.28% | 33,130,600 |
| Nov 11, 2025 | 7.23 | 7.29 | 6.89 | 7.03 | 7.03 | -2.77% | 52,509,980 |
| Nov 10, 2025 | 7.30 | 7.38 | 7.15 | 7.23 | 7.23 | -1.23% | 46,456,150 |
| Nov 7, 2025 | 7.17 | 7.46 | 7.02 | 7.32 | 7.32 | 1.95% | 68,721,780 |
| Nov 6, 2025 | 7.19 | 7.24 | 7.07 | 7.18 | 7.18 | 0.14% | 45,708,790 |
| Nov 5, 2025 | 7.20 | 7.36 | 6.95 | 7.17 | 7.17 | 0.14% | 86,722,210 |
| Nov 4, 2025 | 7.04 | 7.34 | 6.91 | 7.16 | 7.16 | 1.85% | 141,380,100 |
| Nov 3, 2025 | 7.35 | 7.94 | 7.03 | 7.03 | 7.03 | -9.99% | 314,380,700 |
| Oct 31, 2025 | 8.06 | 8.43 | 7.81 | 7.81 | 7.81 | -9.92% | 250,797,100 |
| Oct 30, 2025 | 9.48 | 9.53 | 8.67 | 8.67 | 8.67 | -9.97% | 104,353,800 |
| Oct 28, 2025 | 10.09 | 10.24 | 9.63 | 9.63 | 9.63 | -9.92% | 48,796,740 |
| Oct 27, 2025 | 11.81 | 11.81 | 10.69 | 10.69 | 10.69 | -9.94% | 70,356,380 |
| Oct 24, 2025 | 12.22 | 12.41 | 11.87 | 11.87 | 11.87 | -9.94% | 62,279,660 |
| Oct 23, 2025 | 14.04 | 14.17 | 13.18 | 13.18 | 13.18 | -9.97% | 17,459,540 |
| Oct 22, 2025 | 14.64 | 16.00 | 14.64 | 14.64 | 14.64 | -9.96% | 26,986,480 |
| Oct 21, 2025 | 15.26 | 16.77 | 13.73 | 16.26 | 16.26 | 6.62% | 39,158,970 |
| Oct 20, 2025 | 14.89 | 15.60 | 14.63 | 15.25 | 15.25 | 2.21% | 66,951,570 |
| Oct 17, 2025 | 14.88 | 14.93 | 14.23 | 14.92 | 14.92 | -0.20% | 29,067,480 |