Orge Enerji Elektrik Taahhüt Anonim Sirketi (IST:ORGE)
Turkey · Delayed Price · Currency is TRY 70.85
-1.60 (-2.21%)
At close: Oct 6, 2025
IST:ORGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 71.95 | 72.50 | 70.55 | 70.60 | 70.60 | -1.47% | 654,796 |
| Oct 7, 2025 | 70.85 | 72.50 | 70.60 | 71.65 | 71.65 | 1.13% | 521,801 |
| Oct 6, 2025 | 72.45 | 72.80 | 70.80 | 70.85 | 70.85 | -2.21% | 737,562 |
| Oct 3, 2025 | 72.75 | 73.95 | 71.95 | 72.45 | 72.45 | 0.07% | 1,261,109 |
| Oct 2, 2025 | 73.35 | 75.45 | 72.40 | 72.40 | 72.40 | 1.40% | 2,697,435 |
| Oct 1, 2025 | 71.45 | 72.25 | 70.20 | 71.40 | 71.40 | 1.13% | 1,333,037 |
| Sep 30, 2025 | 70.65 | 71.25 | 69.55 | 70.60 | 70.60 | 0.14% | 1,275,420 |
| Sep 29, 2025 | 72.35 | 73.45 | 70.35 | 70.50 | 70.50 | -2.08% | 1,716,245 |
| Sep 26, 2025 | 75.00 | 75.20 | 72.00 | 72.00 | 72.00 | -4.00% | 1,363,580 |
| Sep 25, 2025 | 77.80 | 78.80 | 74.80 | 75.00 | 75.00 | -3.60% | 1,011,641 |
| Sep 24, 2025 | 80.50 | 80.50 | 77.60 | 77.80 | 77.80 | -2.32% | 1,290,657 |
| Sep 23, 2025 | 78.95 | 80.50 | 76.50 | 79.65 | 79.65 | 0.13% | 1,289,704 |
| Sep 22, 2025 | 80.00 | 80.80 | 78.55 | 79.55 | 79.55 | 1.34% | 1,142,455 |
| Sep 19, 2025 | 76.10 | 79.00 | 75.60 | 78.50 | 78.50 | 3.22% | 870,818 |
| Sep 18, 2025 | 77.05 | 78.75 | 75.95 | 76.05 | 76.05 | -1.30% | 806,909 |
| Sep 17, 2025 | 77.35 | 77.95 | 76.60 | 77.05 | 77.05 | -0.52% | 535,093 |
| Sep 16, 2025 | 76.00 | 79.05 | 75.05 | 77.45 | 77.45 | 1.91% | 735,742 |
| Sep 15, 2025 | 70.25 | 76.10 | 69.70 | 76.00 | 76.00 | 7.12% | 902,352 |
| Sep 12, 2025 | 71.75 | 71.95 | 70.10 | 70.95 | 70.95 | -1.11% | 513,687 |
| Sep 11, 2025 | 73.80 | 74.25 | 71.75 | 71.75 | 71.75 | -2.78% | 630,498 |
| Sep 10, 2025 | 73.95 | 74.15 | 72.30 | 73.80 | 73.80 | 0.75% | 532,894 |
| Sep 9, 2025 | 73.95 | 74.55 | 73.25 | 73.25 | 73.25 | -0.81% | 660,225 |
| Sep 8, 2025 | 76.00 | 76.00 | 73.25 | 73.85 | 73.85 | -3.46% | 782,208 |
| Sep 5, 2025 | 77.40 | 77.85 | 75.60 | 76.50 | 76.50 | -1.16% | 974,117 |
| Sep 4, 2025 | 75.90 | 77.65 | 75.90 | 77.40 | 77.40 | 2.04% | 793,762 |
| Sep 3, 2025 | 77.10 | 77.40 | 74.80 | 75.85 | 75.85 | -0.59% | 1,086,136 |
| Sep 2, 2025 | 79.30 | 80.10 | 73.60 | 76.30 | 76.30 | -3.66% | 2,072,370 |
| Sep 1, 2025 | 81.60 | 82.15 | 79.00 | 79.20 | 79.20 | -2.94% | 1,856,830 |
| Aug 29, 2025 | 80.55 | 83.80 | 80.55 | 81.60 | 81.60 | 1.49% | 2,278,008 |
| Aug 28, 2025 | 79.90 | 81.00 | 79.75 | 80.40 | 80.40 | 0.63% | 844,718 |
| Aug 27, 2025 | 80.55 | 81.10 | 79.30 | 79.90 | 79.90 | -0.93% | 1,306,898 |
| Aug 26, 2025 | 80.70 | 81.65 | 79.00 | 80.65 | 80.65 | -0.74% | 1,683,473 |
| Aug 25, 2025 | 79.80 | 82.10 | 79.10 | 81.25 | 81.25 | 3.77% | 2,464,438 |
| Aug 22, 2025 | 76.00 | 79.20 | 76.00 | 78.30 | 78.30 | 3.09% | 2,964,509 |
| Aug 21, 2025 | 75.75 | 76.35 | 75.45 | 75.95 | 75.95 | 0.80% | 1,184,232 |
| Aug 20, 2025 | 75.10 | 76.50 | 74.95 | 75.35 | 75.35 | 0.53% | 1,153,912 |
| Aug 19, 2025 | 77.55 | 77.80 | 74.85 | 74.95 | 74.95 | -3.35% | 1,361,325 |
| Aug 18, 2025 | 78.20 | 78.20 | 75.90 | 77.55 | 77.55 | -1.27% | 1,740,740 |
| Aug 15, 2025 | 77.80 | 78.85 | 77.10 | 78.55 | 78.55 | 2.28% | 929,198 |
| Aug 14, 2025 | 77.00 | 79.30 | 76.25 | 76.80 | 76.80 | -0.26% | 1,435,811 |
| Aug 13, 2025 | 78.80 | 79.05 | 77.00 | 77.00 | 77.00 | -2.28% | 963,807 |
| Aug 12, 2025 | 80.60 | 80.90 | 78.35 | 78.80 | 78.80 | -2.60% | 1,409,630 |
| Aug 11, 2025 | 82.80 | 83.20 | 80.25 | 80.90 | 80.90 | -2.00% | 2,386,209 |
| Aug 8, 2025 | 76.00 | 83.45 | 75.60 | 82.55 | 82.55 | 8.76% | 5,319,070 |
| Aug 7, 2025 | 75.95 | 76.95 | 75.75 | 75.90 | 75.90 | -0.07% | 1,068,767 |
| Aug 6, 2025 | 76.45 | 76.65 | 75.00 | 75.95 | 75.95 | -0.91% | 978,232 |
| Aug 5, 2025 | 77.35 | 78.45 | 76.25 | 76.65 | 76.65 | -0.78% | 1,062,731 |
| Aug 4, 2025 | 76.70 | 78.10 | 76.70 | 77.25 | 77.25 | 0.98% | 1,006,339 |
| Aug 1, 2025 | 76.05 | 77.00 | 75.00 | 76.50 | 76.50 | 1.06% | 1,316,908 |
| Jul 31, 2025 | 74.95 | 75.80 | 74.40 | 75.70 | 75.70 | 1.07% | 1,127,208 |