IZDEMIR Enerji Elektrik Uretim A.S. (IST:IZENR)
Turkey · Delayed Price · Currency is TRY 3.660
-0.370 (-9.18%)
Oct 9, 2026, 6:09 PM GMT+3
IST:IZENR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 26,517,284 |
| 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 |
| Aug 21, 2026 | 8.50 | 8.57 | 8.41 | 8.42 | 8.42 | -0.94% | 14,664,767 |
| Aug 20, 2026 | 8.40 | 8.53 | 8.36 | 8.50 | 8.50 | 1.19% | 45,562,503 |
| Aug 19, 2026 | 8.38 | 8.58 | 8.32 | 8.40 | 8.40 | 0.24% | 67,435,319 |
| Aug 18, 2026 | 8.56 | 8.59 | 8.38 | 8.38 | 8.38 | -2.10% | 16,531,221 |
| Aug 17, 2026 | 8.50 | 8.98 | 8.49 | 8.56 | 8.56 | 1.06% | 83,785,575 |
| 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 |