IZDEMIR Enerji Elektrik Uretim A.S. (IST:IZENR)
Turkey · Delayed Price · Currency is TRY 9.70
-0.37 (-3.67%)
At close: Mar 27, 2026
IST:IZENR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 10.04 | 10.08 | 9.70 | 9.70 | 9.70 | -3.67% | 33,036,020 |
| Mar 26, 2026 | 10.20 | 10.25 | 9.95 | 10.07 | 10.07 | -1.27% | 52,111,420 |
| Mar 25, 2026 | 10.21 | 10.26 | 10.10 | 10.20 | 10.20 | 0.59% | 44,538,380 |
| Mar 24, 2026 | 10.07 | 10.15 | 9.98 | 10.14 | 10.14 | 0.70% | 27,718,640 |
| Mar 23, 2026 | 9.75 | 10.50 | 9.49 | 10.07 | 10.07 | 5.01% | 84,793,610 |
| Mar 19, 2026 | 9.53 | 9.62 | 9.33 | 9.59 | 9.59 | 0.63% | 25,712,434 |
| Mar 18, 2026 | 9.91 | 9.96 | 9.42 | 9.53 | 9.53 | -3.54% | 33,199,580 |
| Mar 17, 2026 | 9.84 | 9.94 | 9.64 | 9.88 | 9.88 | 0.82% | 33,034,280 |
| Mar 16, 2026 | 9.65 | 9.85 | 9.54 | 9.80 | 9.80 | 1.55% | 25,869,700 |
| Mar 13, 2026 | 9.43 | 9.71 | 9.35 | 9.65 | 9.65 | 1.79% | 34,112,770 |
| Mar 12, 2026 | 9.18 | 9.48 | 9.08 | 9.48 | 9.48 | 3.04% | 32,676,100 |
| Mar 11, 2026 | 9.07 | 9.20 | 8.98 | 9.20 | 9.20 | 1.88% | 24,290,010 |
| Mar 10, 2026 | 9.02 | 9.12 | 8.97 | 9.03 | 9.03 | 0.67% | 19,963,660 |
| Mar 9, 2026 | 8.97 | 9.20 | 8.86 | 8.97 | 8.97 | -0.55% | 12,767,950 |
| Mar 6, 2026 | 8.98 | 9.34 | 8.87 | 9.02 | 9.02 | 0.56% | 20,622,870 |
| Mar 5, 2026 | 9.12 | 9.20 | 8.96 | 8.97 | 8.97 | -0.55% | 12,617,020 |
| Mar 4, 2026 | 8.60 | 9.46 | 8.60 | 9.02 | 9.02 | 4.88% | 108,810,600 |
| Mar 3, 2026 | 9.04 | 9.10 | 8.60 | 8.60 | 8.60 | -4.87% | 27,862,780 |
| Mar 2, 2026 | 8.60 | 9.17 | 8.60 | 9.04 | 9.04 | -4.34% | 39,115,080 |
| 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 |