Esenboga Elektrik Üretim A.S. (IST:ESEN)
Turkey · Delayed Price · Currency is TRY 3.470
+0.080 (2.36%)
Aug 14, 2026, 6:09 PM GMT+3
IST:ESEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 3.50 | 3.54 | 3.49 | 3.53 | 3.53 | 0.86% | 30,466,433 |
| Jul 21, 2026 | 3.52 | 3.56 | 3.49 | 3.50 | 3.50 | -0.57% | 27,600,133 |
| Jul 20, 2026 | 3.53 | 3.54 | 3.49 | 3.52 | 3.52 | 0.28% | 25,723,542 |
| Jul 17, 2026 | 3.57 | 3.57 | 3.49 | 3.51 | 3.51 | -1.68% | 27,850,863 |
| Jul 16, 2026 | 3.54 | 3.60 | 3.53 | 3.57 | 3.57 | 1.42% | 21,731,208 |
| 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% | 28,686,995 |
| 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% | 32,362,071 |
| 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% | 43,537,462 |
| 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% | 26,965,969 |
| 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 |