Esenboga Elektrik Üretim A.S. (IST:ESEN)
Turkey · Delayed Price · Currency is TRY 2.500
-0.010 (-0.40%)
Sep 30, 2026, 2:55 PM GMT+3
IST:ESEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 2.53 | 2.60 | 2.47 | 2.51 | - | - | 13,660,840 |
| Sep 29, 2026 | 2.54 | 2.57 | 2.51 | 2.51 | 2.51 | -1.18% | 10,400,286 |
| Sep 28, 2026 | 2.68 | 2.68 | 2.51 | 2.54 | 2.54 | -5.93% | 16,150,145 |
| Sep 25, 2026 | 2.70 | 2.74 | 2.68 | 2.70 | 2.70 | - | 12,778,879 |
| Sep 24, 2026 | 2.81 | 2.84 | 2.70 | 2.70 | 2.70 | -3.91% | 18,566,763 |
| Sep 23, 2026 | 2.90 | 2.92 | 2.80 | 2.81 | 2.81 | -2.77% | 28,101,790 |
| Sep 22, 2026 | 2.91 | 2.93 | 2.86 | 2.89 | 2.89 | -0.69% | 24,661,915 |
| Sep 21, 2026 | 3.00 | 3.00 | 2.80 | 2.91 | 2.91 | -3.00% | 31,839,629 |
| Sep 18, 2026 | 3.07 | 3.07 | 2.89 | 3.00 | 3.00 | -2.91% | 34,015,308 |
| Sep 17, 2026 | 3.19 | 3.23 | 3.06 | 3.09 | 3.09 | -3.13% | 41,261,219 |
| Sep 16, 2026 | 3.31 | 3.35 | 3.06 | 3.19 | 3.19 | -4.78% | 28,959,649 |
| Sep 15, 2026 | 3.38 | 3.43 | 3.33 | 3.35 | 3.35 | -0.59% | 20,557,946 |
| Sep 14, 2026 | 3.47 | 3.47 | 3.37 | 3.37 | 3.37 | -3.16% | 26,972,792 |
| Sep 11, 2026 | 3.54 | 3.54 | 3.46 | 3.48 | 3.48 | -0.85% | 32,314,172 |
| Sep 10, 2026 | 3.51 | 3.55 | 3.48 | 3.51 | 3.51 | 0.29% | 29,002,194 |
| Sep 9, 2026 | 3.47 | 3.55 | 3.43 | 3.50 | 3.50 | 1.16% | 37,104,976 |
| Sep 8, 2026 | 3.52 | 3.55 | 3.40 | 3.46 | 3.46 | -2.26% | 44,524,685 |
| Sep 7, 2026 | 3.39 | 3.65 | 3.36 | 3.54 | 3.54 | 4.73% | 47,076,451 |
| Sep 4, 2026 | 3.33 | 3.39 | 3.31 | 3.38 | 3.38 | 2.11% | 15,968,474 |
| Sep 3, 2026 | 3.39 | 3.41 | 3.31 | 3.31 | 3.31 | -1.78% | 31,867,709 |
| Sep 2, 2026 | 3.54 | 3.55 | 3.35 | 3.37 | 3.37 | -5.07% | 44,519,161 |
| Sep 1, 2026 | 3.65 | 3.68 | 3.54 | 3.55 | 3.55 | -2.20% | 30,012,284 |
| Aug 31, 2026 | 3.82 | 3.82 | 3.62 | 3.63 | 3.63 | -3.20% | 50,720,675 |
| Aug 28, 2026 | 3.64 | 3.76 | 3.59 | 3.75 | 3.75 | 3.59% | 46,952,378 |
| Aug 27, 2026 | 3.62 | 3.66 | 3.60 | 3.62 | 3.62 | 0.56% | 22,227,062 |
| Aug 26, 2026 | 3.56 | 3.63 | 3.55 | 3.60 | 3.60 | 1.69% | 26,165,817 |
| Aug 25, 2026 | 3.57 | 3.62 | 3.54 | 3.54 | 3.54 | -0.84% | 29,350,031 |
| Aug 24, 2026 | 3.61 | 3.65 | 3.57 | 3.57 | 3.57 | -0.56% | 31,840,737 |
| Aug 21, 2026 | 3.70 | 3.70 | 3.59 | 3.59 | 3.59 | -1.91% | 31,532,603 |
| Aug 20, 2026 | 3.59 | 3.73 | 3.59 | 3.66 | 3.66 | 1.95% | 43,566,682 |
| Aug 19, 2026 | 3.50 | 3.60 | 3.49 | 3.59 | 3.59 | 2.87% | 30,236,920 |
| Aug 18, 2026 | 3.63 | 3.64 | 3.49 | 3.49 | 3.49 | -4.38% | 49,214,849 |
| Aug 17, 2026 | 3.49 | 3.76 | 3.46 | 3.65 | 3.65 | 5.19% | 88,734,732 |
| Aug 14, 2026 | 3.40 | 3.48 | 3.39 | 3.47 | 3.47 | 2.36% | 29,211,900 |
| Aug 13, 2026 | 3.38 | 3.41 | 3.37 | 3.39 | 3.39 | 0.59% | 22,422,168 |
| Aug 12, 2026 | 3.36 | 3.41 | 3.34 | 3.37 | 3.37 | 0.30% | 39,394,192 |
| Aug 11, 2026 | 3.37 | 3.39 | 3.34 | 3.36 | 3.36 | -0.30% | 20,718,102 |
| Aug 10, 2026 | 3.39 | 3.45 | 3.37 | 3.37 | 3.37 | - | 35,602,069 |
| Aug 7, 2026 | 3.33 | 3.38 | 3.31 | 3.37 | 3.37 | 1.51% | 26,820,046 |
| Aug 6, 2026 | 3.33 | 3.35 | 3.32 | 3.32 | 3.32 | -0.30% | 25,193,731 |
| Aug 5, 2026 | 3.37 | 3.37 | 3.31 | 3.33 | 3.33 | -0.89% | 20,507,308 |
| Aug 4, 2026 | 3.31 | 3.37 | 3.31 | 3.36 | 3.36 | 1.82% | 25,313,380 |
| Aug 3, 2026 | 3.37 | 3.40 | 3.30 | 3.30 | 3.30 | -1.79% | 24,788,166 |
| Jul 31, 2026 | 3.40 | 3.42 | 3.34 | 3.36 | 3.36 | -1.18% | 24,302,442 |
| Jul 30, 2026 | 3.41 | 3.43 | 3.30 | 3.40 | 3.40 | - | 30,539,354 |
| Jul 29, 2026 | 3.48 | 3.50 | 3.37 | 3.40 | 3.40 | -2.86% | 33,287,931 |
| Jul 28, 2026 | 3.68 | 3.72 | 3.50 | 3.50 | 3.50 | -4.89% | 50,427,422 |
| Jul 27, 2026 | 3.54 | 3.85 | 3.54 | 3.68 | 3.68 | 4.25% | 164,633,648 |
| Jul 24, 2026 | 3.52 | 3.59 | 3.52 | 3.53 | 3.53 | 0.28% | 23,988,659 |
| Jul 23, 2026 | 3.52 | 3.58 | 3.52 | 3.52 | 3.52 | -0.28% | 39,963,134 |