IZDEMIR Enerji Elektrik Uretim A.S. (IST:IZENR)
Turkey · Delayed Price · Currency is TRY 8.47
-0.16 (-1.85%)
At close: Aug 14, 2026
IST:IZENR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 8.63 | 8.65 | 8.44 | 8.47 | 8.47 | -1.85% | 21,797,032 |
| Aug 13, 2026 | 8.70 | 8.76 | 8.53 | 8.63 | 8.63 | -0.12% | 25,166,743 |
| Aug 12, 2026 | 8.60 | 8.81 | 8.51 | 8.64 | 8.64 | 0.47% | 43,814,790 |
| Aug 11, 2026 | 8.60 | 8.76 | 8.49 | 8.60 | 8.60 | 0.35% | 22,905,612 |
| Aug 10, 2026 | 9.01 | 9.29 | 8.57 | 8.57 | 8.57 | -5.72% | 48,482,045 |
| Aug 7, 2026 | 8.80 | 9.11 | 8.80 | 9.09 | 9.09 | 3.30% | 47,247,031 |
| Aug 6, 2026 | 8.76 | 8.90 | 8.72 | 8.80 | 8.80 | 0.57% | 29,267,479 |
| Aug 5, 2026 | 8.68 | 9.01 | 8.66 | 8.75 | 8.75 | 0.34% | 29,025,351 |
| Aug 4, 2026 | 8.70 | 8.87 | 8.66 | 8.72 | 8.72 | 0.23% | 22,252,730 |
| Aug 3, 2026 | 8.63 | 8.72 | 8.35 | 8.70 | 8.70 | 1.16% | 26,482,567 |
| Jul 31, 2026 | 8.80 | 9.60 | 8.45 | 8.60 | 8.60 | -2.27% | 178,462,923 |
| Jul 30, 2026 | 8.70 | 9.35 | 8.70 | 8.80 | 8.80 | 0.34% | 216,891,428 |
| Jul 29, 2026 | 9.38 | 9.76 | 8.62 | 8.77 | 8.77 | -5.09% | 43,349,034 |
| Jul 28, 2026 | 9.81 | 9.81 | 9.14 | 9.24 | 9.24 | -5.81% | 27,582,170 |
| Jul 27, 2026 | 10.10 | 10.30 | 9.62 | 9.81 | 9.81 | -1.90% | 53,364,245 |
| Jul 24, 2026 | 10.08 | 10.30 | 9.73 | 10.00 | 10.00 | -0.30% | 50,999,118 |
| Jul 23, 2026 | 9.90 | 10.40 | 9.70 | 10.03 | 10.03 | 3.08% | 73,972,591 |
| Jul 22, 2026 | 9.49 | 10.01 | 9.38 | 9.73 | 9.73 | 3.51% | 80,274,487 |
| Jul 21, 2026 | 9.53 | 9.59 | 9.27 | 9.40 | 9.40 | 0.53% | 40,475,165 |
| Jul 20, 2026 | 9.20 | 9.48 | 8.96 | 9.35 | 9.35 | 3.31% | 44,949,922 |
| Jul 17, 2026 | 8.88 | 9.09 | 8.57 | 9.05 | 9.05 | 2.03% | 43,574,528 |
| Jul 16, 2026 | 8.50 | 8.89 | 8.42 | 8.87 | 8.87 | 6.10% | 44,170,088 |
| Jul 14, 2026 | 8.47 | 9.08 | 8.15 | 8.36 | 8.36 | 1.21% | 118,416,670 |
| Jul 13, 2026 | 8.17 | 8.47 | 8.12 | 8.26 | 8.26 | 1.98% | 38,486,935 |
| Jul 10, 2026 | 8.53 | 8.56 | 8.10 | 8.10 | 8.10 | -3.23% | 50,718,214 |
| Jul 9, 2026 | 9.06 | 9.50 | 8.36 | 8.37 | 8.37 | -7.00% | 118,129,979 |
| Jul 8, 2026 | 9.66 | 10.02 | 9.00 | 9.00 | 9.00 | -6.83% | 154,995,222 |
| Jul 7, 2026 | 10.82 | 10.84 | 9.66 | 9.66 | 9.66 | -8.00% | 103,048,515 |
| Jul 6, 2026 | 10.50 | 11.08 | 10.20 | 10.50 | 10.50 | 0.77% | 176,686,800 |
| Jul 3, 2026 | 10.08 | 10.76 | 10.07 | 10.42 | 10.42 | 3.17% | 82,823,741 |
| Jul 2, 2026 | 10.11 | 10.25 | 10.02 | 10.10 | 10.10 | - | 32,615,765 |
| Jul 1, 2026 | 9.99 | 10.25 | 9.91 | 10.10 | 10.10 | 1.00% | 29,605,699 |
| Jun 30, 2026 | 10.04 | 10.26 | 9.79 | 10.00 | 10.00 | -0.20% | 57,085,271 |
| Jun 29, 2026 | 10.22 | 10.25 | 10.01 | 10.02 | 10.02 | -0.99% | 34,047,745 |
| Jun 26, 2026 | 10.09 | 10.37 | 9.94 | 10.12 | 10.12 | 0.80% | 66,379,791 |
| Jun 25, 2026 | 10.15 | 10.32 | 9.85 | 10.04 | 10.04 | -0.10% | 288,534,992 |
| Jun 24, 2026 | 10.00 | 11.03 | 9.39 | 10.05 | 10.05 | 0.20% | 214,554,799 |
| Jun 23, 2026 | 10.00 | 10.23 | 9.86 | 10.03 | 10.03 | 0.30% | 181,964,357 |
| Jun 22, 2026 | 10.68 | 10.70 | 10.00 | 10.00 | 10.00 | -5.84% | 57,264,823 |
| Jun 19, 2026 | 10.35 | 10.80 | 10.17 | 10.62 | 10.62 | 2.12% | 263,875,300 |
| Jun 18, 2026 | 10.43 | 10.48 | 10.27 | 10.40 | 10.40 | 0.68% | 25,918,390 |
| Jun 17, 2026 | 10.22 | 10.40 | 10.22 | 10.33 | 10.33 | 1.08% | 32,772,680 |
| Jun 16, 2026 | 9.88 | 10.29 | 9.64 | 10.22 | 10.22 | 3.97% | 43,864,350 |
| Jun 15, 2026 | 9.81 | 10.01 | 9.80 | 9.83 | 9.83 | 2.08% | 38,925,370 |
| Jun 12, 2026 | 9.81 | 9.97 | 9.63 | 9.63 | 9.63 | -0.82% | 34,985,640 |
| Jun 11, 2026 | 10.00 | 10.25 | 9.66 | 9.71 | 9.71 | -2.90% | 81,429,218 |
| Jun 10, 2026 | 10.09 | 10.11 | 9.80 | 10.00 | 10.00 | -0.89% | 35,721,290 |
| Jun 9, 2026 | 9.90 | 10.50 | 9.90 | 10.09 | 10.09 | 0.90% | 103,777,900 |
| Jun 8, 2026 | 9.84 | 10.00 | 9.36 | 10.00 | 10.00 | 0.60% | 96,416,401 |
| Jun 5, 2026 | 11.00 | 11.03 | 9.94 | 9.94 | 9.94 | -9.96% | 181,951,800 |