Esenboga Elektrik Üretim A.S. (IST:ESEN)
Turkey · Delayed Price · Currency is TRY 7.79
+0.23 (3.04%)
Nov 14, 2025, 6:09 PM GMT+3
IST:ESEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 7.56 | 7.91 | 7.41 | 7.79 | 7.79 | 3.04% | 58,062,464 |
| Nov 13, 2025 | 7.13 | 7.70 | 7.06 | 7.56 | 7.56 | 6.18% | 73,565,028 |
| Nov 12, 2025 | 7.04 | 7.19 | 6.97 | 7.12 | 7.12 | 1.28% | 33,130,608 |
| Nov 11, 2025 | 7.23 | 7.29 | 6.89 | 7.03 | 7.03 | -2.77% | 52,509,983 |
| 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% | 68,721,788 |
| Nov 6, 2025 | 7.19 | 7.24 | 7.07 | 7.18 | 7.18 | 0.14% | 45,708,797 |
| 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% | 141,380,119 |
| Nov 3, 2025 | 7.35 | 7.94 | 7.03 | 7.03 | 7.03 | -9.99% | 314,380,754 |
| Oct 31, 2025 | 8.06 | 8.43 | 7.81 | 7.81 | 7.81 | -9.92% | 250,797,132 |
| Oct 30, 2025 | 9.48 | 9.53 | 8.67 | 8.67 | 8.67 | -9.97% | 104,353,891 |
| Oct 28, 2025 | 10.09 | 10.24 | 9.63 | 9.63 | 9.63 | -9.92% | 48,796,744 |
| Oct 27, 2025 | 11.81 | 11.81 | 10.69 | 10.69 | 10.69 | -9.94% | 70,356,382 |
| 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% | 17,459,549 |
| Oct 22, 2025 | 14.64 | 16.00 | 14.64 | 14.64 | 14.64 | -9.96% | 26,986,487 |
| Oct 21, 2025 | 15.26 | 16.77 | 13.73 | 16.26 | 16.26 | 6.62% | 39,158,973 |
| Oct 20, 2025 | 14.89 | 15.60 | 14.63 | 15.25 | 15.25 | 2.21% | 66,951,577 |
| Oct 17, 2025 | 14.88 | 14.93 | 14.23 | 14.92 | 14.92 | -0.20% | 29,067,480 |
| Oct 16, 2025 | 14.80 | 15.00 | 14.20 | 14.95 | 14.95 | 1.01% | 72,864,255 |
| Oct 15, 2025 | 14.33 | 14.80 | 14.17 | 14.80 | 14.80 | 3.28% | 19,284,600 |
| Oct 14, 2025 | 14.20 | 14.42 | 14.06 | 14.33 | 14.33 | 0.92% | 17,732,563 |
| Oct 13, 2025 | 14.28 | 14.62 | 14.08 | 14.20 | 14.20 | -1.59% | 28,494,874 |
| Oct 10, 2025 | 14.55 | 14.63 | 14.08 | 14.43 | 14.43 | -0.82% | 21,287,186 |
| Oct 9, 2025 | 14.29 | 14.76 | 14.24 | 14.55 | 14.55 | 1.89% | 16,183,035 |
| Oct 8, 2025 | 14.26 | 14.41 | 13.86 | 14.28 | 14.28 | 0.14% | 14,470,224 |
| Oct 7, 2025 | 13.92 | 14.60 | 13.83 | 14.26 | 14.26 | 2.44% | 25,669,744 |
| Oct 6, 2025 | 13.92 | 14.02 | 13.71 | 13.92 | 13.92 | 0.07% | 9,999,626 |
| Oct 3, 2025 | 13.52 | 13.98 | 13.45 | 13.91 | 13.91 | 2.43% | 9,880,324 |
| Oct 2, 2025 | 13.30 | 13.69 | 13.06 | 13.58 | 13.58 | 1.65% | 12,699,586 |
| Oct 1, 2025 | 13.88 | 14.08 | 13.29 | 13.36 | 13.36 | -3.88% | 22,762,030 |
| Sep 30, 2025 | 13.55 | 13.90 | 13.22 | 13.90 | 13.90 | 1.98% | 9,552,646 |
| Sep 29, 2025 | 13.60 | 13.73 | 13.17 | 13.63 | 13.63 | -0.15% | 18,175,844 |
| Sep 26, 2025 | 13.89 | 14.03 | 13.29 | 13.65 | 13.65 | -1.66% | 27,727,033 |
| Sep 25, 2025 | 13.36 | 13.88 | 12.99 | 13.88 | 13.88 | 3.81% | 18,451,669 |
| Sep 24, 2025 | 13.56 | 13.67 | 12.93 | 13.37 | 13.37 | -1.11% | 26,900,255 |
| Sep 23, 2025 | 13.44 | 13.63 | 13.04 | 13.52 | 13.52 | 0.15% | 16,045,982 |
| Sep 22, 2025 | 12.51 | 13.65 | 12.45 | 13.50 | 13.50 | 7.91% | 35,091,328 |
| Sep 19, 2025 | 12.10 | 12.51 | 11.98 | 12.51 | 12.51 | 3.39% | 24,841,994 |
| Sep 18, 2025 | 12.01 | 12.33 | 11.88 | 12.10 | 12.10 | 1.17% | 16,232,844 |
| Sep 17, 2025 | 11.75 | 12.10 | 11.70 | 11.96 | 11.96 | 1.70% | 15,303,942 |
| Sep 16, 2025 | 11.28 | 11.86 | 11.19 | 11.76 | 11.76 | 4.44% | 23,957,281 |
| Sep 15, 2025 | 10.98 | 11.39 | 10.70 | 11.26 | 11.26 | 2.64% | 26,286,919 |
| Sep 12, 2025 | 10.95 | 11.02 | 10.70 | 10.97 | 10.97 | 0.18% | 9,244,622 |
| Sep 11, 2025 | 10.85 | 11.34 | 10.81 | 10.95 | 10.95 | 1.11% | 18,188,248 |
| Sep 10, 2025 | 10.80 | 10.94 | 10.64 | 10.83 | 10.83 | 0.65% | 9,899,368 |
| Sep 9, 2025 | 10.75 | 11.04 | 10.67 | 10.76 | 10.76 | 0.28% | 14,567,986 |
| Sep 8, 2025 | 10.50 | 10.82 | 10.50 | 10.73 | 10.73 | 0.28% | 10,849,804 |
| Sep 5, 2025 | 10.81 | 10.90 | 10.53 | 10.70 | 10.70 | -0.65% | 16,606,196 |