IZDEMIR Enerji Elektrik Uretim A.S. (IST:IZENR)
Turkey · Delayed Price · Currency is TRY 9.45
+0.05 (0.53%)
At close: Feb 27, 2026
IST:IZENR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 8.60 | 9.09 | 8.60 | 9.05 | - | -4.23% | 31,845,568 |
| Feb 27, 2026 | 9.38 | 9.68 | 9.16 | 9.45 | 9.45 | 0.53% | 47,586,580 |
| Feb 26, 2026 | 9.32 | 9.50 | 9.13 | 9.40 | 9.40 | 0.86% | 20,892,675 |
| Feb 25, 2026 | 10.38 | 10.38 | 9.27 | 9.32 | 9.32 | -7.72% | 79,046,820 |
| Feb 24, 2026 | 10.09 | 10.20 | 9.85 | 10.10 | 10.10 | 0.20% | 56,092,010 |
| Feb 23, 2026 | 9.70 | 10.53 | 9.62 | 10.08 | 10.08 | 3.92% | 123,970,100 |
| Feb 20, 2026 | 9.18 | 9.84 | 9.10 | 9.70 | 9.70 | 6.59% | 47,235,880 |
| Feb 19, 2026 | 9.40 | 9.63 | 9.05 | 9.10 | 9.10 | -2.47% | 28,910,060 |
| Feb 18, 2026 | 9.74 | 9.82 | 9.33 | 9.33 | 9.33 | -3.62% | 20,032,940 |
| Feb 17, 2026 | 9.95 | 9.98 | 9.68 | 9.68 | 9.68 | -2.32% | 14,870,695 |
| Feb 16, 2026 | 9.60 | 9.95 | 9.59 | 9.91 | 9.91 | 3.23% | 37,581,840 |
| Feb 13, 2026 | 9.56 | 9.65 | 9.52 | 9.60 | 9.60 | 0.42% | 20,427,960 |
| Feb 12, 2026 | 9.66 | 9.70 | 9.53 | 9.56 | 9.56 | -0.83% | 20,869,160 |
| Feb 11, 2026 | 9.55 | 10.22 | 9.48 | 9.64 | 9.64 | 0.31% | 58,466,760 |
| Feb 10, 2026 | 9.61 | 9.74 | 9.51 | 9.61 | 9.61 | 0.10% | 19,855,930 |
| Feb 9, 2026 | 9.59 | 9.84 | 9.59 | 9.60 | 9.60 | 0.10% | 23,344,340 |
| Feb 6, 2026 | 9.54 | 9.65 | 9.38 | 9.59 | 9.59 | 0.52% | 17,981,550 |
| Feb 5, 2026 | 10.00 | 10.08 | 9.54 | 9.54 | 9.54 | -4.60% | 22,177,550 |
| Feb 4, 2026 | 9.86 | 10.41 | 9.73 | 10.00 | 10.00 | 2.25% | 40,659,410 |
| Feb 3, 2026 | 9.56 | 9.84 | 9.50 | 9.78 | 9.78 | 2.41% | 21,597,710 |
| Feb 2, 2026 | 9.45 | 9.68 | 9.34 | 9.55 | 9.55 | 0.21% | 25,158,810 |
| Jan 30, 2026 | 9.42 | 9.82 | 9.18 | 9.53 | 9.53 | 0.74% | 53,102,240 |
| Jan 29, 2026 | 9.70 | 9.71 | 9.16 | 9.46 | 9.46 | -1.77% | 28,077,080 |
| Jan 28, 2026 | 10.00 | 10.00 | 9.34 | 9.63 | 9.63 | -1.73% | 69,676,470 |
| Jan 27, 2026 | 9.35 | 9.91 | 9.24 | 9.80 | 9.80 | 5.26% | 57,912,110 |
| Jan 26, 2026 | 8.80 | 9.34 | 8.72 | 9.31 | 9.31 | 5.92% | 51,539,455 |
| Jan 23, 2026 | 8.87 | 8.87 | 8.71 | 8.79 | 8.79 | 0.11% | 15,079,880 |
| Jan 22, 2026 | 8.71 | 9.04 | 8.71 | 8.78 | 8.78 | 1.62% | 22,865,450 |
| Jan 21, 2026 | 8.66 | 9.28 | 8.54 | 8.64 | 8.64 | 0.35% | 42,022,470 |
| Jan 20, 2026 | 8.80 | 8.81 | 8.56 | 8.61 | 8.61 | -2.16% | 19,007,470 |
| Jan 19, 2026 | 8.70 | 9.18 | 8.70 | 8.80 | 8.80 | 0.46% | 52,199,460 |
| Jan 16, 2026 | 9.19 | 9.23 | 8.75 | 8.76 | 8.76 | -4.37% | 19,492,724 |
| Jan 15, 2026 | 9.20 | 9.39 | 9.14 | 9.16 | 9.16 | -1.51% | 13,509,070 |
| Jan 14, 2026 | 9.36 | 9.57 | 9.20 | 9.30 | 9.30 | -0.32% | 36,680,240 |
| Jan 13, 2026 | 9.22 | 9.49 | 9.19 | 9.33 | 9.33 | 1.30% | 29,791,440 |
| Jan 12, 2026 | 9.21 | 9.34 | 9.16 | 9.21 | 9.21 | - | 16,987,330 |
| Jan 9, 2026 | 9.22 | 9.43 | 9.17 | 9.21 | 9.21 | 0.11% | 15,363,804 |
| Jan 8, 2026 | 9.39 | 9.39 | 9.00 | 9.20 | 9.20 | -2.44% | 20,104,070 |
| Jan 7, 2026 | 9.73 | 9.74 | 9.25 | 9.43 | 9.43 | -2.58% | 26,386,910 |
| Jan 6, 2026 | 9.55 | 9.80 | 9.45 | 9.68 | 9.68 | 2.00% | 29,698,210 |
| Jan 5, 2026 | 9.70 | 9.97 | 9.49 | 9.49 | 9.49 | -2.27% | 63,962,630 |
| Jan 2, 2026 | 9.48 | 10.00 | 9.39 | 9.71 | 9.71 | 3.41% | 66,839,210 |
| Dec 31, 2025 | 10.04 | 10.16 | 9.39 | 9.39 | 9.39 | -2.19% | 50,856,830 |
| Dec 30, 2025 | 10.50 | 10.63 | 9.48 | 9.60 | 9.60 | -8.57% | 42,593,430 |
| Dec 29, 2025 | 11.16 | 11.25 | 10.21 | 10.50 | 10.50 | -7.41% | 49,501,890 |
| 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 |