Esenboga Elektrik Üretim A.S. (IST:ESEN)
Turkey · Delayed Price · Currency is TRY 95.40
+0.20 (0.21%)
Aug 1, 2025, 6:08 PM GMT+3
IST:ESEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 95.25 | 96.40 | 94.75 | 95.40 | 95.40 | 0.21% | 755,404 |
| Jul 31, 2025 | 94.50 | 96.25 | 93.70 | 95.20 | 95.20 | 1.38% | 499,814 |
| Jul 30, 2025 | 93.30 | 95.00 | 92.60 | 93.90 | 93.90 | 0.70% | 237,059 |
| Jul 29, 2025 | 93.00 | 94.50 | 92.00 | 93.25 | 93.25 | 0.27% | 503,199 |
| Jul 28, 2025 | 93.45 | 94.00 | 91.70 | 93.00 | 93.00 | -0.27% | 368,354 |
| Jul 25, 2025 | 93.00 | 94.00 | 92.15 | 93.25 | 93.25 | 0.32% | 417,976 |
| Jul 24, 2025 | 91.50 | 93.50 | 90.70 | 92.95 | 92.95 | 0.81% | 631,467 |
| Jul 23, 2025 | 91.65 | 93.00 | 91.20 | 92.20 | 92.20 | 0.60% | 517,832 |
| Jul 22, 2025 | 91.00 | 92.95 | 91.00 | 91.65 | 91.65 | 0.71% | 641,333 |
| Jul 21, 2025 | 89.10 | 91.80 | 88.70 | 91.00 | 91.00 | 2.25% | 797,236 |
| Jul 18, 2025 | 88.95 | 90.55 | 86.70 | 89.00 | 89.00 | 0.39% | 1,490,553 |
| Jul 17, 2025 | 80.60 | 88.65 | 80.00 | 88.65 | 88.65 | 9.99% | 1,999,537 |
| Jul 16, 2025 | 79.70 | 83.00 | 79.65 | 80.60 | 80.60 | 1.13% | 1,954,891 |
| Jul 14, 2025 | 78.85 | 81.10 | 76.20 | 79.70 | 79.70 | 0.89% | 1,122,524 |
| Jul 11, 2025 | 82.70 | 83.70 | 78.85 | 79.00 | 79.00 | -4.53% | 1,735,751 |
| Jul 10, 2025 | 82.25 | 84.50 | 79.50 | 82.75 | 82.75 | 0.67% | 1,317,456 |
| Jul 9, 2025 | 81.50 | 83.20 | 81.15 | 82.20 | 82.20 | 0.86% | 970,172 |
| Jul 8, 2025 | 81.70 | 83.50 | 80.80 | 81.50 | 81.50 | -0.24% | 816,447 |
| Jul 7, 2025 | 81.50 | 83.20 | 80.75 | 81.70 | 81.70 | -0.49% | 694,759 |
| Jul 4, 2025 | 80.40 | 83.50 | 80.40 | 82.10 | 82.10 | 0.98% | 709,650 |
| Jul 3, 2025 | 81.15 | 84.00 | 78.60 | 81.30 | 81.30 | 0.18% | 1,039,880 |
| Jul 2, 2025 | 77.80 | 83.50 | 77.80 | 81.15 | 81.15 | 2.72% | 1,538,527 |
| Jul 1, 2025 | 75.40 | 82.00 | 71.90 | 79.00 | 79.00 | 4.77% | 3,459,934 |
| Jun 30, 2025 | 73.80 | 76.25 | 72.60 | 75.40 | 75.40 | 2.17% | 1,044,919 |
| Jun 27, 2025 | 72.85 | 75.00 | 71.40 | 73.80 | 73.80 | 1.30% | 776,744 |
| Jun 26, 2025 | 72.60 | 73.30 | 71.55 | 72.85 | 72.85 | 0.34% | 467,292 |
| Jun 25, 2025 | 71.60 | 73.55 | 70.80 | 72.60 | 72.60 | 1.40% | 732,284 |
| Jun 24, 2025 | 71.00 | 74.30 | 70.10 | 71.60 | 71.60 | 0.85% | 851,100 |
| Jun 23, 2025 | 70.30 | 71.55 | 67.05 | 71.00 | 71.00 | 0.71% | 551,700 |
| Jun 20, 2025 | 71.85 | 72.95 | 69.50 | 70.50 | 70.50 | -1.88% | 584,111 |
| Jun 19, 2025 | 72.00 | 73.95 | 71.70 | 71.85 | 71.85 | 0.07% | 745,302 |
| Jun 18, 2025 | 70.70 | 72.70 | 70.10 | 71.80 | 71.80 | 0.42% | 825,173 |
| Jun 17, 2025 | 70.70 | 71.95 | 67.45 | 71.50 | 71.50 | 0.70% | 2,124,132 |
| Jun 16, 2025 | 73.00 | 73.25 | 69.60 | 71.00 | 71.00 | -3.14% | 1,828,019 |
| Jun 13, 2025 | 71.00 | 73.30 | 67.60 | 73.30 | 73.30 | -0.27% | 1,286,014 |
| Jun 12, 2025 | 72.00 | 73.75 | 71.90 | 73.50 | 73.50 | 1.45% | 850,690 |
| Jun 11, 2025 | 71.70 | 73.25 | 69.50 | 72.45 | 72.45 | 3.28% | 1,244,719 |
| Jun 10, 2025 | 68.35 | 70.15 | 67.30 | 70.15 | 70.15 | 2.63% | 1,145,961 |
| Jun 5, 2025 | 67.25 | 69.25 | 66.90 | 68.35 | 68.35 | 1.71% | 645,484 |
| Jun 4, 2025 | 66.70 | 68.10 | 66.00 | 67.20 | 67.20 | 0.98% | 1,075,343 |
| Jun 3, 2025 | 65.40 | 68.15 | 65.40 | 66.55 | 66.55 | 1.76% | 991,836 |
| Jun 2, 2025 | 65.60 | 66.85 | 62.50 | 65.40 | 65.40 | 0.15% | 2,338,794 |
| May 30, 2025 | 61.50 | 65.85 | 60.00 | 65.30 | 65.30 | 6.18% | 3,714,268 |
| May 29, 2025 | 61.50 | 62.20 | 59.80 | 61.50 | 61.50 | - | 1,280,062 |
| May 28, 2025 | 62.75 | 64.00 | 60.10 | 61.50 | 61.50 | -1.91% | 1,165,773 |
| May 27, 2025 | 62.50 | 64.35 | 61.55 | 62.70 | 62.70 | 0.24% | 1,787,380 |
| May 26, 2025 | 62.00 | 64.65 | 61.35 | 62.55 | 62.55 | 1.13% | 2,725,263 |
| May 23, 2025 | 62.10 | 64.40 | 59.80 | 61.85 | 61.85 | 0.81% | 5,447,266 |
| May 22, 2025 | 55.80 | 61.35 | 55.60 | 61.35 | 61.35 | 9.95% | 6,082,819 |
| May 21, 2025 | 50.80 | 55.80 | 50.05 | 55.80 | 55.80 | 9.95% | 6,701,008 |