IZDEMIR Enerji Elektrik Uretim A.S. (IST:IZENR)
Turkey · Delayed Price · Currency is TRY 3.060
+0.040 (1.32%)
Nov 2, 2026, 12:55 PM GMT+3
IST:IZENR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 3.02 | 3.11 | 2.78 | 3.06 | 3.06 | 1.32% | 19,099,419 |
| Oct 30, 2026 | 3.34 | 3.34 | 3.02 | 3.02 | 3.02 | -8.76% | 29,814,871 |
| Oct 28, 2026 | 3.30 | 3.35 | 3.30 | 3.31 | 3.31 | -0.30% | 1,662,547 |
| Oct 27, 2026 | 3.27 | 3.37 | 3.25 | 3.32 | 3.32 | 1.53% | 10,085,331 |
| Oct 26, 2026 | 3.26 | 3.34 | 3.21 | 3.27 | 3.27 | 0.62% | 9,634,953 |
| Oct 23, 2026 | 3.21 | 3.27 | 3.10 | 3.25 | 3.25 | 1.88% | 20,206,532 |
| Oct 22, 2026 | 3.17 | 3.30 | 3.11 | 3.19 | 3.19 | - | 27,398,437 |
| Oct 21, 2026 | 3.34 | 3.35 | 3.12 | 3.19 | 3.19 | -4.49% | 16,737,680 |
| Oct 20, 2026 | 3.35 | 3.43 | 3.29 | 3.34 | 3.34 | -0.30% | 25,523,387 |
| Oct 19, 2026 | 3.62 | 3.70 | 3.35 | 3.35 | 3.35 | -7.20% | 35,668,652 |
| Oct 16, 2026 | 3.76 | 3.82 | 3.58 | 3.61 | 3.61 | -6.23% | 50,655,072 |
| Oct 15, 2026 | 3.53 | 3.88 | 3.50 | 3.85 | 3.85 | 8.15% | 40,354,391 |
| Oct 14, 2026 | 3.78 | 3.78 | 3.55 | 3.56 | 3.56 | -5.32% | 32,504,232 |
| Oct 13, 2026 | 3.51 | 3.85 | 3.32 | 3.76 | 3.76 | 7.43% | 129,474,415 |
| Oct 12, 2026 | 3.71 | 3.78 | 3.30 | 3.50 | 3.50 | -4.37% | 82,956,723 |
| Oct 9, 2026 | 4.04 | 4.14 | 3.65 | 3.66 | 3.66 | -9.18% | 41,105,747 |
| Oct 8, 2026 | 4.15 | 4.20 | 4.03 | 4.03 | 4.03 | -2.89% | 13,814,977 |
| Oct 7, 2026 | 3.92 | 4.23 | 3.89 | 4.15 | 4.15 | 6.14% | 28,974,017 |
| Oct 6, 2026 | 3.92 | 3.97 | 3.88 | 3.91 | 3.91 | -0.76% | 8,408,023 |
| Oct 5, 2026 | 3.98 | 4.12 | 3.86 | 3.94 | 3.94 | - | 19,025,538 |
| Oct 2, 2026 | 3.90 | 4.03 | 3.81 | 3.94 | 3.94 | 0.77% | 29,266,002 |
| Oct 1, 2026 | 3.70 | 3.94 | 3.52 | 3.91 | 3.91 | 7.71% | 31,471,721 |
| Sep 30, 2026 | 3.08 | 3.71 | 3.08 | 3.63 | 3.63 | 6.14% | 109,730,338 |
| Sep 29, 2026 | 3.58 | 3.59 | 3.42 | 3.42 | 3.42 | -9.76% | 8,193,542 |
| Sep 28, 2026 | 4.20 | 4.20 | 3.79 | 3.79 | 3.79 | -9.98% | 14,068,824 |
| Sep 25, 2026 | 3.99 | 4.21 | 3.99 | 4.21 | 4.21 | 5.25% | 14,462,649 |
| Sep 24, 2026 | 4.25 | 4.30 | 4.00 | 4.00 | 4.00 | -3.61% | 27,355,186 |
| Sep 23, 2026 | 4.29 | 4.32 | 4.09 | 4.15 | 4.15 | -1.89% | 33,126,227 |
| Sep 22, 2026 | 3.91 | 4.45 | 3.91 | 4.23 | 4.23 | -2.53% | 74,297,581 |
| Sep 21, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -9.96% | 3,417,449 |
| Sep 18, 2026 | 5.00 | 5.00 | 4.82 | 4.82 | 4.82 | -9.91% | 6,882,722 |
| Sep 17, 2026 | 5.45 | 5.69 | 5.35 | 5.35 | 5.35 | -9.93% | 43,945,401 |
| Sep 16, 2026 | 6.40 | 6.58 | 5.94 | 5.94 | 5.94 | -10.00% | 34,809,909 |
| Sep 15, 2026 | 6.72 | 6.85 | 6.42 | 6.60 | 6.60 | -2.94% | 17,257,499 |
| Sep 14, 2026 | 6.97 | 7.07 | 6.79 | 6.80 | 6.80 | -3.68% | 19,188,695 |
| Sep 11, 2026 | 7.04 | 7.13 | 6.98 | 7.06 | 7.06 | -0.84% | 15,426,880 |
| Sep 10, 2026 | 7.21 | 7.29 | 7.02 | 7.12 | 7.12 | -1.66% | 12,531,254 |
| Sep 9, 2026 | 7.00 | 7.47 | 7.00 | 7.24 | 7.24 | 2.55% | 42,938,673 |
| Sep 8, 2026 | 6.93 | 7.13 | 6.93 | 7.06 | 7.06 | 0.86% | 12,952,393 |
| Sep 7, 2026 | 6.76 | 7.00 | 6.76 | 7.00 | 7.00 | 1.60% | 35,420,252 |
| Sep 4, 2026 | 6.50 | 6.89 | 6.45 | 6.89 | 6.89 | 6.49% | 55,844,198 |
| Sep 3, 2026 | 7.05 | 7.13 | 6.47 | 6.47 | 6.47 | -9.26% | 33,468,642 |
| Sep 2, 2026 | 7.10 | 7.28 | 6.47 | 7.13 | 7.13 | 0.14% | 151,229,686 |
| Sep 1, 2026 | 7.60 | 7.65 | 7.00 | 7.12 | 7.12 | -6.32% | 29,831,561 |
| Aug 31, 2026 | 8.29 | 8.29 | 7.53 | 7.60 | 7.60 | -8.32% | 32,748,525 |
| Aug 28, 2026 | 8.36 | 8.46 | 8.29 | 8.29 | 8.29 | -0.36% | 25,331,807 |
| Aug 27, 2026 | 8.40 | 8.41 | 8.28 | 8.32 | 8.32 | -0.48% | 20,196,905 |
| Aug 26, 2026 | 8.35 | 8.55 | 8.32 | 8.36 | 8.36 | -0.12% | 21,104,447 |
| Aug 25, 2026 | 8.41 | 8.43 | 8.27 | 8.37 | 8.37 | -0.24% | 16,487,647 |
| Aug 24, 2026 | 8.47 | 8.50 | 8.38 | 8.39 | 8.39 | -0.36% | 32,717,863 |