IZDEMIR Enerji Elektrik Uretim A.S. (IST:IZENR)
Turkey · Delayed Price · Currency is TRY 8.25
-0.05 (-0.60%)
Last updated: Oct 22, 2025, 2:46 PM GMT+3
IST:IZENR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 8.22 | 8.69 | 8.22 | 8.47 | 8.47 | 3.04% | 20,266,664 |
| Oct 23, 2025 | 8.37 | 8.50 | 8.16 | 8.22 | 8.22 | -1.67% | 12,690,990 |
| Oct 22, 2025 | 8.31 | 8.39 | 8.13 | 8.36 | 8.36 | 0.72% | 12,530,070 |
| Oct 21, 2025 | 8.19 | 8.55 | 7.79 | 8.30 | 8.30 | 0.61% | 27,568,940 |
| Oct 20, 2025 | 8.24 | 8.30 | 7.97 | 8.25 | 8.25 | - | 17,050,000 |
| Oct 17, 2025 | 8.71 | 8.73 | 8.20 | 8.25 | 8.25 | -5.71% | 18,990,470 |
| Oct 16, 2025 | 8.53 | 8.87 | 8.49 | 8.75 | 8.75 | 2.58% | 15,226,290 |
| Oct 15, 2025 | 8.32 | 8.70 | 8.11 | 8.53 | 8.53 | 2.52% | 11,928,820 |
| Oct 14, 2025 | 8.85 | 9.00 | 8.28 | 8.32 | 8.32 | -5.99% | 16,334,320 |
| Oct 13, 2025 | 9.15 | 9.15 | 8.85 | 8.85 | 8.85 | -4.12% | 15,756,420 |
| Oct 10, 2025 | 9.34 | 9.41 | 9.22 | 9.23 | 9.23 | -1.18% | 19,385,190 |
| Oct 9, 2025 | 9.40 | 9.58 | 9.26 | 9.34 | 9.34 | -0.53% | 17,326,470 |
| Oct 8, 2025 | 9.35 | 9.55 | 9.26 | 9.39 | 9.39 | 1.08% | 15,535,410 |
| Oct 7, 2025 | 9.20 | 9.38 | 9.15 | 9.29 | 9.29 | 0.98% | 17,811,300 |
| Oct 6, 2025 | 9.50 | 9.54 | 9.06 | 9.20 | 9.20 | -2.02% | 18,432,360 |
| Oct 3, 2025 | 9.71 | 9.74 | 9.37 | 9.39 | 9.39 | -3.30% | 16,837,250 |
| Oct 2, 2025 | 9.35 | 10.26 | 9.22 | 9.71 | 9.71 | 3.96% | 41,677,720 |
| Oct 1, 2025 | 9.24 | 9.47 | 9.01 | 9.34 | 9.34 | 1.19% | 18,850,140 |
| Sep 30, 2025 | 9.84 | 9.88 | 9.23 | 9.23 | 9.23 | -5.24% | 31,844,640 |
| Sep 29, 2025 | 10.31 | 10.40 | 9.43 | 9.74 | 9.74 | -5.44% | 51,775,000 |
| Sep 26, 2025 | 10.55 | 10.76 | 10.25 | 10.30 | 10.30 | -1.90% | 47,892,450 |
| Sep 25, 2025 | 10.49 | 10.60 | 9.92 | 10.50 | 10.50 | 2.94% | 83,533,660 |
| Sep 24, 2025 | 9.86 | 10.71 | 9.85 | 10.20 | 10.20 | 3.66% | 113,273,200 |
| Sep 23, 2025 | 9.48 | 10.04 | 9.38 | 9.84 | 9.84 | 3.47% | 75,582,940 |
| Sep 22, 2025 | 9.36 | 9.67 | 9.36 | 9.51 | 9.51 | 3.71% | 45,288,140 |
| Sep 19, 2025 | 9.49 | 9.52 | 9.17 | 9.17 | 9.17 | -2.65% | 25,048,780 |
| Sep 18, 2025 | 9.54 | 9.70 | 9.33 | 9.42 | 9.42 | -0.95% | 24,021,130 |
| Sep 17, 2025 | 9.65 | 9.84 | 9.51 | 9.51 | 9.51 | -1.45% | 25,057,250 |
| Sep 16, 2025 | 9.24 | 9.72 | 9.17 | 9.65 | 9.65 | 4.55% | 32,497,970 |
| Sep 15, 2025 | 8.92 | 9.45 | 8.84 | 9.23 | 9.23 | 3.13% | 37,768,720 |
| Sep 12, 2025 | 9.03 | 9.90 | 8.64 | 8.95 | 8.95 | -0.89% | 53,484,950 |
| Sep 11, 2025 | 9.37 | 9.40 | 9.02 | 9.03 | 9.03 | -4.95% | 30,723,190 |
| Sep 10, 2025 | 9.32 | 9.69 | 9.07 | 9.50 | 9.50 | 2.15% | 41,607,330 |
| Sep 9, 2025 | 9.42 | 9.50 | 9.05 | 9.30 | 9.30 | 1.09% | 42,755,820 |
| Sep 8, 2025 | 9.33 | 9.53 | 9.11 | 9.20 | 9.20 | -5.15% | 36,586,240 |
| Sep 5, 2025 | 10.60 | 10.99 | 9.69 | 9.70 | 9.70 | -6.28% | 146,761,200 |
| Sep 4, 2025 | 9.41 | 10.35 | 9.35 | 10.35 | 10.35 | 9.99% | 59,213,660 |
| Sep 3, 2025 | 9.00 | 9.57 | 8.83 | 9.41 | 9.41 | 4.67% | 72,256,330 |
| Sep 2, 2025 | 9.00 | 9.14 | 8.55 | 8.99 | 8.99 | -0.11% | 56,436,850 |
| Sep 1, 2025 | 8.93 | 9.15 | 8.85 | 9.00 | 9.00 | 1.24% | 37,348,290 |
| Aug 29, 2025 | 8.91 | 9.09 | 8.84 | 8.89 | 8.89 | 0.34% | 29,880,630 |
| Aug 28, 2025 | 9.00 | 9.00 | 8.76 | 8.86 | 8.86 | 0.11% | 20,984,230 |
| Aug 27, 2025 | 9.20 | 9.28 | 8.85 | 8.85 | 8.85 | -4.43% | 33,066,090 |
| Aug 26, 2025 | 9.35 | 9.47 | 8.97 | 9.26 | 9.26 | 0.87% | 65,370,050 |
| Aug 25, 2025 | 8.70 | 9.30 | 8.53 | 9.18 | 9.18 | 6.13% | 63,071,070 |
| Aug 22, 2025 | 8.97 | 9.06 | 8.60 | 8.65 | 8.65 | -4.63% | 40,671,240 |
| Aug 21, 2025 | 9.03 | 9.37 | 8.95 | 9.07 | 9.07 | 0.55% | 59,517,430 |
| Aug 20, 2025 | 9.80 | 9.95 | 9.02 | 9.02 | 9.02 | -6.14% | 91,724,380 |
| Aug 19, 2025 | 9.00 | 9.85 | 8.84 | 9.61 | 9.61 | 7.25% | 180,574,400 |
| Aug 18, 2025 | 9.55 | 9.69 | 8.75 | 8.96 | 8.96 | -0.44% | 192,245,800 |