IZDEMIR Enerji Elektrik Uretim A.S. (IST:IZENR)
Turkey · Delayed Price · Currency is TRY 8.99
-0.01 (-0.11%)
At close: Sep 2, 2025
IST:IZENR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 9.00 | 9.57 | 8.83 | 9.41 | - | 4.67% | 72,256,336 |
| Sep 2, 2025 | 9.00 | 9.14 | 8.55 | 8.99 | - | -0.11% | 56,436,850 |
| Sep 1, 2025 | 8.93 | 9.15 | 8.85 | 9.00 | - | 1.24% | 37,348,290 |
| Aug 29, 2025 | 8.91 | 9.09 | 8.84 | 8.89 | - | 0.34% | 29,880,630 |
| Aug 28, 2025 | 9.00 | 9.00 | 8.76 | 8.86 | - | 0.11% | 20,984,230 |
| Aug 27, 2025 | 9.20 | 9.28 | 8.85 | 8.85 | - | -4.43% | 33,066,090 |
| Aug 26, 2025 | 9.35 | 9.47 | 8.97 | 9.26 | - | 0.87% | 65,370,050 |
| Aug 25, 2025 | 8.70 | 9.30 | 8.53 | 9.18 | - | 6.13% | 63,071,070 |
| Aug 22, 2025 | 8.97 | 9.06 | 8.60 | 8.65 | - | -4.63% | 40,671,240 |
| Aug 21, 2025 | 9.03 | 9.37 | 8.95 | 9.07 | - | 0.55% | 59,517,430 |
| Aug 20, 2025 | 9.80 | 9.95 | 9.02 | 9.02 | - | -6.14% | 91,724,380 |
| Aug 19, 2025 | 9.00 | 9.85 | 8.84 | 9.61 | - | 7.25% | 180,574,400 |
| Aug 18, 2025 | 9.55 | 9.69 | 8.75 | 8.96 | - | -0.44% | 192,245,800 |
| Aug 15, 2025 | 8.20 | 9.00 | 7.93 | 9.00 | - | 9.89% | 95,312,300 |
| Aug 14, 2025 | 8.58 | 8.70 | 8.19 | 8.19 | - | -4.21% | 36,106,040 |
| Aug 13, 2025 | 8.52 | 8.77 | 8.52 | 8.55 | - | 0.83% | 28,050,320 |
| Aug 12, 2025 | 8.44 | 8.65 | 8.37 | 8.48 | - | 0.83% | 28,614,830 |
| Aug 11, 2025 | 8.30 | 8.55 | 8.29 | 8.41 | - | 2.19% | 33,787,490 |
| Aug 8, 2025 | 8.37 | 8.46 | 8.21 | 8.23 | - | -1.44% | 51,552,540 |
| Aug 7, 2025 | 8.00 | 8.76 | 8.00 | 8.35 | - | 4.77% | 186,740,600 |
| Aug 6, 2025 | 8.04 | 8.11 | 7.97 | 7.97 | - | -0.62% | 22,238,030 |
| Aug 5, 2025 | 8.01 | 8.34 | 8.01 | 8.02 | - | -0.25% | 49,639,710 |
| Aug 4, 2025 | 7.95 | 8.16 | 7.79 | 8.04 | - | 2.55% | 53,287,900 |
| Aug 1, 2025 | 7.99 | 7.99 | 7.77 | 7.84 | - | 0.38% | 28,966,460 |
| Jul 31, 2025 | 7.98 | 8.00 | 7.71 | 7.81 | - | -0.76% | 35,401,920 |
| Jul 30, 2025 | 8.12 | 8.16 | 7.87 | 7.87 | - | -3.67% | 48,135,090 |
| Jul 29, 2025 | 8.20 | 8.25 | 7.91 | 8.17 | - | 0.86% | 62,765,520 |
| Jul 28, 2025 | 7.43 | 8.10 | 7.37 | 8.10 | - | 9.46% | 58,575,390 |
| Jul 25, 2025 | 7.35 | 7.49 | 7.31 | 7.40 | - | - | 30,424,080 |
| Jul 24, 2025 | 7.64 | 7.64 | 7.40 | 7.40 | - | -1.46% | 41,732,150 |
| Jul 23, 2025 | 7.53 | 7.64 | 7.40 | 7.51 | - | 0.13% | 51,228,470 |
| Jul 22, 2025 | 7.45 | 7.50 | 7.28 | 7.50 | - | 0.81% | 42,976,520 |
| Jul 21, 2025 | 7.42 | 7.97 | 7.31 | 7.44 | - | 2.62% | 63,610,970 |
| Jul 18, 2025 | 7.23 | 7.30 | 7.07 | 7.25 | - | - | 54,111,500 |
| Jul 17, 2025 | 6.83 | 7.26 | 6.77 | 7.25 | - | 6.77% | 49,970,050 |
| Jul 16, 2025 | 7.00 | 7.03 | 6.73 | 6.79 | - | -3.00% | 22,992,940 |
| Jul 14, 2025 | 7.00 | 7.00 | 6.73 | 7.00 | - | 0.72% | 34,824,030 |
| Jul 11, 2025 | 6.59 | 6.95 | 6.57 | 6.95 | - | 5.78% | 35,838,720 |
| Jul 10, 2025 | 6.64 | 6.69 | 6.57 | 6.57 | - | -0.45% | 25,996,310 |
| Jul 9, 2025 | 6.54 | 6.70 | 6.48 | 6.60 | - | 0.76% | 28,050,320 |
| Jul 8, 2025 | 6.50 | 6.55 | 6.30 | 6.55 | - | 1.87% | 18,288,990 |
| Jul 7, 2025 | 6.64 | 6.64 | 6.36 | 6.43 | - | -3.45% | 16,704,680 |
| Jul 4, 2025 | 6.71 | 6.75 | 6.54 | 6.66 | - | -0.60% | 21,825,980 |
| Jul 3, 2025 | 6.42 | 6.76 | 6.41 | 6.70 | - | 5.02% | 34,438,330 |
| Jul 2, 2025 | 6.38 | 6.44 | 6.34 | 6.38 | - | 0.47% | 17,564,020 |
| Jul 1, 2025 | 6.29 | 6.40 | 6.27 | 6.35 | - | 1.11% | 24,284,660 |
| Jun 30, 2025 | 6.32 | 6.34 | 6.20 | 6.28 | - | 1.13% | 26,640,270 |
| Jun 27, 2025 | 6.32 | 6.35 | 6.17 | 6.21 | - | -1.11% | 18,852,720 |
| Jun 26, 2025 | 6.33 | 6.48 | 6.22 | 6.28 | - | -0.48% | 18,975,740 |
| Jun 25, 2025 | 6.20 | 6.31 | 6.15 | 6.31 | - | 2.27% | 21,566,410 |