Esenboga Elektrik Üretim A.S. (IST:ESEN)
Turkey · Delayed Price · Currency is TRY 13.18
-1.46 (-9.97%)
Oct 23, 2025, 6:08 PM GMT+3
IST:ESEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 14.04 | 14.17 | 13.18 | 13.18 | 13.18 | -9.97% | 12,374,053 |
| Oct 22, 2025 | 14.64 | 16.00 | 14.64 | 14.64 | 14.64 | -9.96% | 26,971,314 |
| 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 |
| Sep 4, 2025 | 10.70 | 10.90 | 10.26 | 10.77 | 10.77 | 2.28% | 36,378,750 |
| Sep 3, 2025 | 9.95 | 10.74 | 9.61 | 10.53 | 10.53 | 5.83% | 52,140,272 |
| Sep 2, 2025 | 9.87 | 10.28 | 9.76 | 9.95 | 9.95 | 1.22% | 53,005,780 |
| Sep 1, 2025 | 10.10 | 10.12 | 9.81 | 9.83 | 9.83 | -2.38% | 19,799,533 |
| Aug 29, 2025 | 10.25 | 10.70 | 9.91 | 10.07 | 10.07 | -1.27% | 40,922,313 |
| Aug 28, 2025 | 10.25 | 10.60 | 9.80 | 10.20 | 10.20 | 0.39% | 94,869,884 |
| Aug 27, 2025 | 9.60 | 10.53 | 9.37 | 10.16 | 10.16 | 4.53% | 123,301,144 |
| Aug 26, 2025 | 10.79 | 11.10 | 9.72 | 9.72 | 9.72 | -10.00% | 166,050,029 |
| Aug 25, 2025 | 12.00 | 12.50 | 10.80 | 10.80 | 10.80 | -10.00% | 121,844,741 |
| Aug 22, 2025 | 13.33 | 13.93 | 12.00 | 12.00 | 12.00 | -9.98% | 162,026,666 |
| Aug 21, 2025 | 13.99 | 15.48 | 13.33 | 13.33 | 13.33 | -9.99% | 194,402,427 |
| Aug 20, 2025 | 15.50 | 15.88 | 14.81 | 14.81 | 14.81 | -9.97% | 111,253,854 |
| Aug 19, 2025 | 16.45 | 18.20 | 16.45 | 16.45 | 16.45 | -9.96% | 102,798,518 |
| Aug 18, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | -10.00% | 3,998,434 |
| Aug 15, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 9.97% | 16,374,305 |