IZDEMIR Enerji Elektrik Uretim A.S. (IST:IZENR)
Turkey · Delayed Price · Currency is TRY 8.25
-0.10 (-1.20%)
Last updated: Aug 8, 2025
IST:IZENR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 8.38 | 8.46 | 8.21 | 8.25 | - | -1.20% | 14,017,604 |
| Aug 7, 2025 | 8.00 | 8.76 | 8.00 | 8.35 | - | 4.77% | 186,740,664 |
| 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 |
| Jun 24, 2025 | 6.27 | 6.32 | 6.16 | 6.17 | - | 0.98% | 24,571,640 |
| Jun 23, 2025 | 6.45 | 6.55 | 6.11 | 6.11 | - | -3.02% | 33,420,460 |
| Jun 20, 2025 | 5.92 | 6.45 | 5.90 | 6.30 | - | 7.33% | 132,068,500 |
| Jun 19, 2025 | 6.05 | 6.09 | 5.84 | 5.87 | - | -2.98% | 20,283,050 |
| Jun 18, 2025 | 6.19 | 6.22 | 5.97 | 6.05 | - | -3.20% | 22,656,550 |
| Jun 17, 2025 | 6.20 | 6.38 | 6.16 | 6.25 | - | 0.97% | 27,240,960 |
| Jun 16, 2025 | 6.27 | 6.31 | 6.13 | 6.19 | - | -0.32% | 25,325,040 |
| Jun 13, 2025 | 6.25 | 6.37 | 6.05 | 6.21 | - | -6.48% | 30,560,450 |
| Jun 12, 2025 | 6.78 | 6.89 | 6.62 | 6.64 | - | -3.21% | 18,986,450 |
| Jun 11, 2025 | 6.54 | 6.89 | 6.52 | 6.86 | - | 5.54% | 39,565,850 |
| Jun 10, 2025 | 6.57 | 6.70 | 6.48 | 6.50 | - | -0.31% | 14,912,560 |
| Jun 5, 2025 | 6.50 | 6.56 | 6.48 | 6.52 | - | - | 3,907,831 |
| Jun 4, 2025 | 6.39 | 6.58 | 6.31 | 6.52 | - | 3.00% | 26,986,440 |
| Jun 3, 2025 | 6.26 | 6.66 | 6.25 | 6.33 | - | 1.61% | 26,218,620 |
| Jun 2, 2025 | 6.24 | 6.33 | 6.20 | 6.23 | - | 0.16% | 15,104,710 |
| May 30, 2025 | 6.62 | 6.63 | 6.22 | 6.22 | - | -4.31% | 18,422,850 |
| May 29, 2025 | 6.29 | 6.60 | 6.14 | 6.50 | - | 4.17% | 33,122,500 |
| May 28, 2025 | 6.31 | 6.35 | 6.22 | 6.24 | - | -0.95% | 11,899,990 |