Esenboga Elektrik Üretim A.S. (IST:ESEN)
Turkey · Delayed Price · Currency is TRY 3.520
+0.030 (0.86%)
Jul 14, 2026, 6:08 PM GMT+3
IST:ESEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 3.49 | 3.54 | 3.46 | 3.52 | 3.52 | 0.86% | 30,846,093 |
| Jul 13, 2026 | 3.51 | 3.53 | 3.47 | 3.49 | 3.49 | -1.13% | 28,686,990 |
| Jul 10, 2026 | 3.51 | 3.56 | 3.49 | 3.53 | 3.53 | 0.86% | 18,913,468 |
| Jul 9, 2026 | 3.55 | 3.57 | 3.48 | 3.50 | 3.50 | -0.85% | 19,898,114 |
| Jul 8, 2026 | 3.65 | 3.65 | 3.52 | 3.53 | 3.53 | -3.29% | 32,362,070 |
| Jul 7, 2026 | 3.67 | 3.70 | 3.62 | 3.65 | 3.65 | -0.27% | 38,760,919 |
| Jul 6, 2026 | 3.75 | 3.80 | 3.66 | 3.66 | 3.66 | -1.61% | 30,397,631 |
| Jul 3, 2026 | 3.67 | 3.81 | 3.67 | 3.72 | 3.72 | 1.36% | 56,266,790 |
| Jul 2, 2026 | 3.71 | 3.73 | 3.67 | 3.67 | 3.67 | -0.81% | 18,483,779 |
| Jul 1, 2026 | 3.65 | 3.74 | 3.65 | 3.70 | 3.70 | 1.37% | 31,297,700 |
| Jun 30, 2026 | 3.69 | 3.71 | 3.65 | 3.65 | 3.65 | -0.54% | 19,288,777 |
| Jun 29, 2026 | 3.72 | 3.74 | 3.67 | 3.67 | 3.67 | -1.08% | 43,537,460 |
| Jun 26, 2026 | 3.73 | 3.76 | 3.68 | 3.71 | 3.71 | -0.27% | 30,640,824 |
| Jun 25, 2026 | 3.77 | 3.81 | 3.72 | 3.72 | 3.72 | -1.06% | 26,965,960 |
| Jun 24, 2026 | 3.85 | 3.85 | 3.76 | 3.76 | 3.76 | -2.08% | 30,458,923 |
| Jun 23, 2026 | 3.94 | 3.94 | 3.84 | 3.84 | 3.84 | -2.54% | 42,709,113 |
| Jun 22, 2026 | 3.92 | 4.00 | 3.90 | 3.94 | 3.94 | 1.29% | 63,719,951 |
| Jun 19, 2026 | 3.80 | 3.89 | 3.75 | 3.89 | 3.89 | 2.37% | 32,223,160 |
| Jun 18, 2026 | 3.77 | 3.82 | 3.76 | 3.80 | 3.80 | 1.06% | 42,254,560 |
| Jun 17, 2026 | 3.82 | 3.83 | 3.75 | 3.76 | 3.76 | -1.31% | 33,798,560 |
| Jun 16, 2026 | 3.86 | 3.87 | 3.80 | 3.81 | 3.81 | -1.04% | 32,009,510 |
| Jun 15, 2026 | 3.80 | 3.87 | 3.78 | 3.85 | 3.85 | 2.94% | 45,124,280 |
| Jun 12, 2026 | 3.74 | 3.79 | 3.69 | 3.74 | 3.74 | 1.36% | 55,642,980 |
| Jun 11, 2026 | 3.78 | 3.81 | 3.62 | 3.69 | 3.69 | -2.12% | 79,870,260 |
| Jun 10, 2026 | 3.81 | 3.83 | 3.74 | 3.77 | 3.77 | -1.31% | 41,735,270 |
| Jun 9, 2026 | 3.93 | 3.95 | 3.81 | 3.82 | 3.82 | -2.05% | 46,909,530 |
| Jun 8, 2026 | 3.93 | 3.95 | 3.86 | 3.90 | 3.90 | -0.76% | 47,392,119 |
| Jun 5, 2026 | 4.03 | 4.05 | 3.92 | 3.93 | 3.93 | -2.24% | 52,211,850 |
| Jun 4, 2026 | 4.11 | 4.14 | 4.00 | 4.02 | 4.02 | -1.95% | 77,203,630 |
| Jun 3, 2026 | 4.24 | 4.24 | 4.08 | 4.10 | 4.10 | -3.76% | 111,577,100 |
| Jun 2, 2026 | 4.17 | 4.28 | 4.11 | 4.26 | 4.26 | 4.16% | 90,190,690 |
| Jun 1, 2026 | 3.97 | 4.23 | 3.97 | 4.09 | 4.09 | 3.81% | 93,864,970 |
| May 26, 2026 | 3.88 | 4.04 | 3.84 | 3.94 | 3.94 | 1.55% | 38,743,330 |
| May 25, 2026 | 3.82 | 3.91 | 3.82 | 3.88 | 3.88 | 1.57% | 32,385,050 |
| May 22, 2026 | 3.53 | 3.85 | 3.53 | 3.82 | 3.82 | 5.23% | 67,697,750 |
| May 21, 2026 | 3.93 | 3.95 | 3.52 | 3.63 | 3.63 | -7.16% | 50,745,660 |
| May 20, 2026 | 3.94 | 3.96 | 3.87 | 3.91 | 3.91 | -0.76% | 86,829,280 |
| May 18, 2026 | 3.99 | 4.01 | 3.89 | 3.94 | 3.94 | -1.01% | 80,327,340 |
| May 15, 2026 | 4.05 | 4.07 | 3.97 | 3.98 | 3.98 | -1.73% | 83,231,150 |
| May 14, 2026 | 4.02 | 4.09 | 4.01 | 4.05 | 4.05 | 1.50% | 81,308,380 |
| May 13, 2026 | 4.18 | 4.27 | 3.98 | 3.99 | 3.99 | -4.55% | 264,432,800 |
| May 12, 2026 | 4.17 | 4.30 | 4.10 | 4.18 | 4.18 | 6.91% | 451,065,300 |
| May 11, 2026 | 3.87 | 3.94 | 3.86 | 3.91 | 3.91 | 1.30% | 69,333,750 |
| May 8, 2026 | 3.84 | 3.89 | 3.79 | 3.86 | 3.86 | 0.52% | 94,019,080 |
| May 7, 2026 | 3.77 | 3.85 | 3.76 | 3.84 | 3.84 | 2.13% | 71,885,860 |
| May 6, 2026 | 3.76 | 3.80 | 3.76 | 3.76 | 3.76 | 0.53% | 60,182,310 |
| May 5, 2026 | 3.71 | 3.77 | 3.70 | 3.74 | 3.74 | 1.36% | 67,040,170 |
| May 4, 2026 | 3.75 | 3.77 | 3.69 | 3.69 | 3.69 | -1.07% | 63,240,960 |
| Apr 30, 2026 | 3.73 | 3.77 | 3.70 | 3.73 | 3.73 | 0.54% | 58,691,720 |
| Apr 29, 2026 | 3.77 | 3.80 | 3.70 | 3.71 | 3.71 | -1.07% | 64,262,250 |