Orge Enerji Elektrik Taahhüt Anonim Sirketi (IST:ORGE)
Turkey · Delayed Price · Currency is TRY 77.40
+1.55 (2.04%)
At close: Sep 4, 2025
IST:ORGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 75.90 | 77.65 | 75.90 | 77.40 | - | 2.04% | 793,762 |
| Sep 3, 2025 | 77.10 | 77.40 | 74.80 | 75.85 | - | -0.59% | 1,086,136 |
| Sep 2, 2025 | 79.30 | 80.10 | 73.60 | 76.30 | - | -3.66% | 2,072,370 |
| Sep 1, 2025 | 81.60 | 82.15 | 79.00 | 79.20 | - | -2.94% | 1,856,830 |
| Aug 29, 2025 | 80.55 | 83.80 | 80.55 | 81.60 | - | 1.49% | 2,278,008 |
| Aug 28, 2025 | 79.90 | 81.00 | 79.75 | 80.40 | - | 0.63% | 844,718 |
| Aug 27, 2025 | 80.55 | 81.10 | 79.30 | 79.90 | - | -0.93% | 1,306,898 |
| Aug 26, 2025 | 80.70 | 81.65 | 79.00 | 80.65 | - | -0.74% | 1,683,473 |
| Aug 25, 2025 | 79.80 | 82.10 | 79.10 | 81.25 | - | 3.77% | 2,464,438 |
| Aug 22, 2025 | 76.00 | 79.20 | 76.00 | 78.30 | - | 3.09% | 2,964,509 |
| Aug 21, 2025 | 75.75 | 76.35 | 75.45 | 75.95 | - | 0.80% | 1,184,232 |
| Aug 20, 2025 | 75.10 | 76.50 | 74.95 | 75.35 | - | 0.53% | 1,153,912 |
| Aug 19, 2025 | 77.55 | 77.80 | 74.85 | 74.95 | - | -3.35% | 1,361,325 |
| Aug 18, 2025 | 78.20 | 78.20 | 75.90 | 77.55 | - | -1.27% | 1,740,740 |
| Aug 15, 2025 | 77.80 | 78.85 | 77.10 | 78.55 | - | 2.28% | 929,198 |
| Aug 14, 2025 | 77.00 | 79.30 | 76.25 | 76.80 | - | -0.26% | 1,435,811 |
| Aug 13, 2025 | 78.80 | 79.05 | 77.00 | 77.00 | - | -2.28% | 963,807 |
| Aug 12, 2025 | 80.60 | 80.90 | 78.35 | 78.80 | - | -2.60% | 1,409,630 |
| Aug 11, 2025 | 82.80 | 83.20 | 80.25 | 80.90 | - | -2.00% | 2,386,209 |
| Aug 8, 2025 | 76.00 | 83.45 | 75.60 | 82.55 | - | 8.76% | 5,319,070 |
| Aug 7, 2025 | 75.95 | 76.95 | 75.75 | 75.90 | - | -0.07% | 1,068,767 |
| Aug 6, 2025 | 76.45 | 76.65 | 75.00 | 75.95 | - | -0.91% | 978,232 |
| Aug 5, 2025 | 77.35 | 78.45 | 76.25 | 76.65 | - | -0.78% | 1,062,731 |
| Aug 4, 2025 | 76.70 | 78.10 | 76.70 | 77.25 | - | 0.98% | 1,006,339 |
| Aug 1, 2025 | 76.05 | 77.00 | 75.00 | 76.50 | - | 1.06% | 1,316,908 |
| Jul 31, 2025 | 74.95 | 75.80 | 74.40 | 75.70 | - | 1.07% | 1,127,208 |
| Jul 30, 2025 | 77.00 | 77.00 | 74.50 | 74.90 | - | -1.32% | 1,201,034 |
| Jul 29, 2025 | 78.45 | 78.45 | 75.85 | 75.90 | - | -2.94% | 1,777,852 |
| Jul 28, 2025 | 73.65 | 78.55 | 72.90 | 78.20 | - | 6.54% | 3,346,651 |
| Jul 25, 2025 | 71.25 | 73.95 | 71.25 | 73.40 | - | 3.02% | 2,038,181 |
| Jul 24, 2025 | 71.50 | 72.50 | 70.90 | 71.25 | - | -0.21% | 1,905,100 |
| Jul 23, 2025 | 73.00 | 73.75 | 71.05 | 71.40 | - | -2.19% | 926,055 |
| Jul 22, 2025 | 72.00 | 73.00 | 71.35 | 73.00 | - | 1.67% | 868,662 |
| Jul 21, 2025 | 70.35 | 72.10 | 70.05 | 71.80 | - | 2.57% | 1,143,021 |
| Jul 18, 2025 | 71.00 | 71.05 | 69.70 | 70.00 | - | -1.41% | 757,382 |
| Jul 17, 2025 | 68.80 | 71.05 | 68.75 | 71.00 | - | 3.20% | 1,399,594 |
| Jul 16, 2025 | 68.00 | 69.40 | 67.35 | 68.80 | - | 1.18% | 1,107,700 |
| Jul 14, 2025 | 69.20 | 69.65 | 67.65 | 68.00 | - | -1.73% | 1,031,806 |
| Jul 11, 2025 | 70.40 | 70.80 | 69.00 | 69.20 | - | -0.50% | 1,239,349 |
| Jul 10, 2025 | 70.20 | 70.45 | 69.40 | 69.55 | - | -0.57% | 2,344,968 |
| Jul 9, 2025 | 70.35 | 71.15 | 69.60 | 69.95 | - | 0.21% | 1,373,980 |
| Jul 8, 2025 | 70.85 | 71.70 | 68.85 | 69.80 | - | -1.06% | 832,187 |
| Jul 7, 2025 | 72.95 | 72.95 | 70.55 | 70.55 | - | -4.34% | 839,778 |
| Jul 4, 2025 | 73.60 | 74.25 | 72.75 | 73.75 | - | 0.41% | 961,615 |
| Jul 3, 2025 | 72.30 | 74.00 | 72.00 | 73.45 | - | 2.16% | 1,472,024 |
| Jul 2, 2025 | 72.65 | 74.35 | 70.95 | 71.90 | - | -1.03% | 1,501,724 |
| Jul 1, 2025 | 70.70 | 73.45 | 69.95 | 72.65 | - | 2.98% | 2,395,503 |
| Jun 30, 2025 | 68.00 | 70.55 | 67.50 | 70.55 | - | 3.75% | 1,974,135 |
| Jun 27, 2025 | 67.65 | 68.60 | 66.50 | 68.00 | - | 0.97% | 898,688 |
| Jun 26, 2025 | 67.35 | 68.65 | 66.45 | 67.35 | - | -0.15% | 1,341,129 |