IZDEMIR Enerji Elektrik Uretim A.S. (IST:IZENR)
Turkey · Delayed Price · Currency is TRY 11.01
-0.33 (-2.91%)
Last updated: Dec 29, 2025, 11:23 AM GMT+3
IST:IZENR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 11.06 | 11.50 | 10.88 | 11.34 | 11.34 | 2.44% | 49,709,210 |
| Dec 25, 2025 | 11.00 | 11.28 | 10.98 | 11.07 | 11.07 | 0.73% | 25,655,450 |
| Dec 24, 2025 | 10.90 | 11.08 | 10.85 | 10.99 | 10.99 | 0.46% | 21,969,090 |
| Dec 23, 2025 | 10.84 | 11.39 | 10.72 | 10.94 | 10.94 | 0.83% | 59,876,450 |
| Dec 22, 2025 | 10.91 | 11.30 | 10.78 | 10.85 | 10.85 | -0.18% | 53,994,578 |
| Dec 19, 2025 | 10.75 | 11.04 | 10.45 | 10.87 | 10.87 | - | 101,449,400 |
| Dec 18, 2025 | 11.07 | 11.24 | 10.82 | 10.87 | 10.87 | -2.95% | 23,373,990 |
| Dec 17, 2025 | 11.13 | 11.41 | 10.73 | 11.20 | 11.20 | 0.72% | 42,024,050 |
| Dec 16, 2025 | 11.64 | 11.72 | 11.12 | 11.12 | 11.12 | -5.76% | 59,751,490 |
| Dec 15, 2025 | 11.20 | 11.90 | 11.05 | 11.80 | 11.80 | 7.08% | 66,139,810 |
| Dec 12, 2025 | 11.94 | 11.94 | 10.93 | 11.02 | 11.02 | -1.34% | 67,621,920 |
| Dec 11, 2025 | 10.68 | 11.55 | 10.40 | 11.17 | 11.17 | 5.88% | 123,914,200 |
| Dec 10, 2025 | 10.48 | 10.64 | 10.20 | 10.55 | 10.55 | 1.25% | 37,677,720 |
| Dec 9, 2025 | 10.20 | 10.68 | 10.07 | 10.42 | 10.42 | 2.26% | 39,506,633 |
| Dec 8, 2025 | 10.28 | 10.28 | 10.04 | 10.19 | 10.19 | 0.79% | 20,839,270 |
| Dec 5, 2025 | 9.92 | 10.28 | 9.91 | 10.11 | 10.11 | 2.02% | 30,506,200 |
| Dec 4, 2025 | 9.96 | 10.19 | 9.90 | 9.91 | 9.91 | -0.50% | 22,913,890 |
| Dec 3, 2025 | 9.89 | 10.14 | 9.80 | 9.96 | 9.96 | 1.22% | 38,820,110 |
| Dec 2, 2025 | 9.75 | 9.90 | 9.65 | 9.84 | 9.84 | 1.34% | 18,434,630 |
| Dec 1, 2025 | 9.72 | 9.85 | 9.59 | 9.71 | 9.71 | -0.21% | 21,784,190 |
| Nov 28, 2025 | 9.75 | 9.79 | 9.58 | 9.73 | 9.73 | 0.10% | 13,740,230 |
| Nov 27, 2025 | 9.62 | 9.86 | 9.56 | 9.72 | 9.72 | 1.57% | 20,643,140 |
| Nov 26, 2025 | 9.80 | 9.82 | 9.57 | 9.57 | 9.57 | -1.95% | 18,441,840 |
| Nov 25, 2025 | 9.66 | 10.35 | 9.35 | 9.76 | 9.76 | 1.14% | 69,638,560 |
| Nov 24, 2025 | 9.61 | 9.71 | 9.28 | 9.65 | 9.65 | - | 24,808,810 |
| Nov 21, 2025 | 9.67 | 10.03 | 9.62 | 9.65 | 9.65 | -1.83% | 26,704,990 |
| Nov 20, 2025 | 9.37 | 9.95 | 9.07 | 9.83 | 9.83 | 5.70% | 41,463,680 |
| Nov 19, 2025 | 9.04 | 9.30 | 8.84 | 9.30 | 9.30 | 4.14% | 22,837,380 |
| Nov 18, 2025 | 8.92 | 9.01 | 8.71 | 8.93 | 8.93 | - | 20,299,550 |
| Nov 17, 2025 | 8.86 | 9.30 | 8.77 | 8.93 | 8.93 | 0.90% | 26,924,190 |
| Nov 14, 2025 | 8.63 | 9.00 | 8.55 | 8.85 | 8.85 | 2.43% | 18,794,210 |
| Nov 13, 2025 | 8.80 | 8.85 | 8.64 | 8.64 | 8.64 | -1.82% | 17,503,330 |
| Nov 12, 2025 | 9.08 | 9.46 | 8.79 | 8.80 | 8.80 | -3.30% | 26,256,130 |
| Nov 11, 2025 | 9.00 | 9.21 | 8.41 | 9.10 | 9.10 | - | 28,122,300 |
| Nov 10, 2025 | 9.39 | 9.41 | 9.03 | 9.10 | 9.10 | -2.88% | 14,757,050 |
| Nov 7, 2025 | 9.72 | 9.86 | 9.34 | 9.37 | 9.37 | -3.10% | 16,080,500 |
| Nov 6, 2025 | 9.75 | 9.96 | 9.67 | 9.67 | 9.67 | -0.82% | 16,041,720 |
| Nov 5, 2025 | 10.15 | 10.36 | 9.75 | 9.75 | 9.75 | -3.85% | 26,378,340 |
| Nov 4, 2025 | 10.45 | 10.60 | 10.10 | 10.14 | 10.14 | -3.06% | 28,083,560 |
| Nov 3, 2025 | 9.90 | 10.48 | 9.83 | 10.46 | 10.46 | 8.51% | 43,192,710 |
| Oct 31, 2025 | 9.80 | 10.05 | 9.46 | 9.64 | 9.64 | - | 24,518,570 |
| Oct 30, 2025 | 9.24 | 9.77 | 9.24 | 9.64 | 9.64 | 4.22% | 16,597,490 |
| Oct 28, 2025 | 9.09 | 9.37 | 8.90 | 9.25 | 9.25 | 1.76% | 8,516,634 |
| Oct 27, 2025 | 8.55 | 9.15 | 8.46 | 9.09 | 9.09 | 7.32% | 28,267,500 |
| Oct 24, 2025 | 8.22 | 8.69 | 8.22 | 8.47 | 8.47 | 3.04% | 20,266,660 |
| 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 |