IZDEMIR Enerji Elektrik Uretim A.S. (IST:IZENR)
Turkey · Delayed Price · Currency is TRY 9.84
+0.33 (3.47%)
At close: Sep 23, 2025
IST:IZENR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 8.20 | 9.00 | 7.93 | 9.00 | 9.00 | 9.89% | 95,312,300 |
| Aug 14, 2025 | 8.58 | 8.70 | 8.19 | 8.19 | 8.19 | -4.21% | 36,106,040 |
| Aug 13, 2025 | 8.52 | 8.77 | 8.52 | 8.55 | 8.55 | 0.83% | 28,050,320 |
| Aug 12, 2025 | 8.44 | 8.65 | 8.37 | 8.48 | 8.48 | 0.83% | 28,614,830 |
| Aug 11, 2025 | 8.30 | 8.55 | 8.29 | 8.41 | 8.41 | 2.19% | 33,787,490 |
| Aug 8, 2025 | 8.37 | 8.46 | 8.21 | 8.23 | 8.23 | -1.44% | 51,552,540 |
| Aug 7, 2025 | 8.00 | 8.76 | 8.00 | 8.35 | 8.35 | 4.77% | 186,740,600 |
| Aug 6, 2025 | 8.04 | 8.11 | 7.97 | 7.97 | 7.97 | -0.62% | 22,238,030 |
| Aug 5, 2025 | 8.01 | 8.34 | 8.01 | 8.02 | 8.02 | -0.25% | 49,639,710 |
| Aug 4, 2025 | 7.95 | 8.16 | 7.79 | 8.04 | 8.04 | 2.55% | 53,287,900 |
| Aug 1, 2025 | 7.99 | 7.99 | 7.77 | 7.84 | 7.84 | 0.38% | 28,966,460 |
| Jul 31, 2025 | 7.98 | 8.00 | 7.71 | 7.81 | 7.81 | -0.76% | 35,401,920 |
| Jul 30, 2025 | 8.12 | 8.16 | 7.87 | 7.87 | 7.87 | -3.67% | 48,135,090 |
| Jul 29, 2025 | 8.20 | 8.25 | 7.91 | 8.17 | 8.17 | 0.86% | 62,765,520 |
| Jul 28, 2025 | 7.43 | 8.10 | 7.37 | 8.10 | 8.10 | 9.46% | 58,575,390 |
| Jul 25, 2025 | 7.35 | 7.49 | 7.31 | 7.40 | 7.40 | - | 30,424,080 |
| Jul 24, 2025 | 7.64 | 7.64 | 7.40 | 7.40 | 7.40 | -1.46% | 41,732,150 |
| Jul 23, 2025 | 7.53 | 7.64 | 7.40 | 7.51 | 7.51 | 0.13% | 51,228,470 |
| Jul 22, 2025 | 7.45 | 7.50 | 7.28 | 7.50 | 7.50 | 0.81% | 42,976,520 |
| Jul 21, 2025 | 7.42 | 7.97 | 7.31 | 7.44 | 7.44 | 2.62% | 63,610,970 |