IZDEMIR Enerji Elektrik Uretim A.S. (IST:IZENR)
Turkey · Delayed Price · Currency is TRY 10.83
+0.41 (3.93%)
Last updated: May 11, 2026, 4:06 PM GMT+3
IST:IZENR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 10.56 | 11.46 | 10.41 | 10.83 | - | 3.93% | 151,721,828 |
| May 8, 2026 | 10.70 | 10.73 | 10.42 | 10.42 | 10.42 | -3.07% | 36,995,777 |
| May 7, 2026 | 10.60 | 10.84 | 10.48 | 10.75 | 10.75 | 1.90% | 92,383,880 |
| May 6, 2026 | 10.55 | 10.74 | 10.30 | 10.55 | 10.55 | 1.15% | 77,346,220 |
| May 5, 2026 | 10.26 | 10.43 | 9.96 | 10.43 | 10.43 | 1.86% | 46,305,810 |
| May 4, 2026 | 10.71 | 10.96 | 10.24 | 10.24 | 10.24 | -4.48% | 70,568,620 |
| Apr 30, 2026 | 10.69 | 11.00 | 10.51 | 10.72 | 10.72 | - | 77,865,520 |
| Apr 29, 2026 | 10.58 | 10.80 | 10.21 | 10.72 | 10.72 | 2.10% | 65,489,897 |
| Apr 28, 2026 | 10.40 | 10.84 | 10.03 | 10.50 | 10.50 | 0.86% | 87,832,160 |
| Apr 27, 2026 | 10.43 | 10.48 | 10.26 | 10.41 | 10.41 | 0.48% | 30,155,130 |
| Apr 24, 2026 | 10.30 | 10.59 | 10.20 | 10.36 | 10.36 | 0.48% | 39,174,340 |
| Apr 22, 2026 | 10.31 | 10.65 | 10.13 | 10.31 | 10.31 | 0.10% | 63,806,624 |
| Apr 21, 2026 | 10.87 | 11.11 | 10.30 | 10.30 | 10.30 | -4.63% | 87,857,560 |
| Apr 20, 2026 | 11.00 | 11.44 | 10.51 | 10.80 | 10.80 | 1.89% | 262,857,200 |
| Apr 17, 2026 | 10.90 | 10.90 | 9.95 | 10.60 | 10.60 | 4.54% | 243,310,700 |
| Apr 16, 2026 | 10.14 | 10.16 | 9.67 | 10.14 | 10.14 | 0.50% | 48,171,500 |
| Apr 15, 2026 | 9.85 | 10.36 | 9.85 | 10.09 | 10.09 | 2.23% | 56,832,070 |
| Apr 14, 2026 | 9.71 | 10.03 | 9.61 | 9.87 | 9.87 | 1.75% | 113,097,700 |
| Apr 13, 2026 | 9.55 | 9.77 | 9.52 | 9.70 | 9.70 | 1.15% | 32,051,070 |
| Apr 10, 2026 | 9.55 | 9.72 | 9.46 | 9.59 | 9.59 | 0.74% | 54,653,340 |
| Apr 9, 2026 | 9.57 | 10.32 | 9.34 | 9.52 | 9.52 | 0.32% | 203,344,500 |
| Apr 8, 2026 | 9.20 | 9.59 | 9.20 | 9.49 | 9.49 | 4.06% | 58,141,910 |
| Apr 7, 2026 | 9.70 | 9.99 | 9.00 | 9.12 | 9.12 | -6.46% | 64,064,810 |
| Apr 6, 2026 | 9.56 | 10.04 | 9.55 | 9.75 | 9.75 | 1.56% | 40,643,870 |
| Apr 3, 2026 | 9.64 | 9.75 | 9.45 | 9.60 | 9.60 | - | 52,072,119 |
| Apr 2, 2026 | 9.33 | 9.61 | 9.27 | 9.60 | 9.60 | 2.89% | 29,251,240 |
| Apr 1, 2026 | 9.47 | 9.54 | 9.27 | 9.33 | 9.33 | -0.85% | 24,148,970 |
| Mar 31, 2026 | 9.80 | 9.81 | 9.40 | 9.41 | 9.41 | -3.98% | 32,925,960 |
| Mar 30, 2026 | 9.70 | 9.85 | 9.49 | 9.80 | 9.80 | 1.03% | 37,012,100 |
| 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 |