Skip to main content
logo
Orge Enerji Elektrik Taahhüt Anonim Sirketi (IST:ORGE)
Turkey flag Turkey · Delayed Price · Currency is TRY
22.20
-0.16 (-0.72%)
At close: Sep 18, 2026

IST:ORGE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202622.3622.3621.5022.2022.20-0.72%4,642,631
Sep 17, 202621.6022.4821.4022.3622.362.10%4,993,950
Sep 16, 202622.3422.5620.5821.9021.90-2.67%5,259,704
Sep 15, 202622.7422.7422.0222.5022.50-1.06%3,133,509
Sep 14, 202623.0023.3822.5622.7422.74-1.13%2,892,486
Sep 11, 202623.3023.3022.8823.0023.00-1.63%2,397,271
Sep 10, 202623.4223.7222.9223.3823.38-0.09%3,057,653
Sep 9, 202623.3223.6823.1823.4023.400.26%3,650,075
Sep 8, 202622.9623.4022.5223.3423.341.48%3,177,831
Sep 7, 202622.3623.0021.9023.0023.002.95%5,051,919
Sep 4, 202621.6222.4221.2222.3422.343.33%3,157,107
Sep 3, 202623.1223.1221.4221.6221.62-6.49%4,893,076
Sep 2, 202623.3223.7422.9223.1223.12-1.78%4,528,305
Sep 1, 202623.9024.2823.3423.5423.54-2.00%4,537,145
Aug 31, 202624.1825.0023.5424.0224.02-0.25%8,333,754
Aug 28, 202623.9024.6623.5624.0824.080.67%4,275,065
Aug 27, 202623.8024.2423.6023.9223.921.36%4,659,196
Aug 26, 202623.5023.6622.4223.6023.600.85%4,056,998
Aug 25, 202623.9824.1223.0023.4023.40-2.09%6,100,824
Aug 24, 202622.6824.5622.4223.9023.906.70%11,580,559
Aug 21, 202622.4023.0822.0022.4022.40-0.88%6,271,934
Aug 20, 202622.6424.5622.1822.6022.60-0.18%13,359,614
Aug 19, 202622.9023.3021.4022.6422.640.09%10,445,641
Aug 18, 202622.7223.3222.1822.6222.62-0.79%8,209,605
Aug 17, 202623.0223.7822.4622.8022.802.98%16,604,895
Aug 14, 202621.5022.1421.3622.1422.149.93%8,377,235
Aug 13, 202619.1020.5019.0420.1420.145.78%7,718,915
Aug 12, 202619.4519.5618.9619.0419.04-2.11%3,682,955
Aug 11, 202620.1220.4019.3419.4519.45-3.23%4,063,595
Aug 10, 202619.8020.8019.6120.1020.101.46%5,920,810
Aug 7, 202619.6119.8118.9319.8119.810.97%4,748,935
Aug 6, 202619.7219.8619.3019.6219.62-1.46%4,329,940
Aug 5, 202620.2020.2619.6319.9119.91-1.04%6,408,460
Aug 4, 202620.1620.5020.1020.1220.12-0.10%2,694,325
Aug 3, 202620.4020.5019.9420.1420.14-0.69%3,511,320
Jul 31, 202620.6021.0019.8420.2820.28-1.55%3,563,610
Jul 30, 202620.5821.4820.2620.6020.600.68%3,579,945
Jul 29, 202621.4621.4620.4020.4620.46-4.66%4,014,670
Jul 28, 202622.1022.1021.2021.4621.46-2.90%6,298,460
Jul 27, 202621.8022.9821.7022.1022.102.98%7,326,810
Jul 24, 202621.6622.0421.2421.4621.46-1.83%3,184,930
Jul 23, 202621.3622.2021.3621.8621.862.34%3,706,245
Jul 22, 202621.9822.0621.2221.3621.36-2.82%2,618,090
Jul 21, 202621.0822.1621.0821.9821.984.37%4,848,225
Jul 20, 202620.9621.3420.8421.0621.060.38%2,125,175
Jul 17, 202622.0222.2220.9220.9820.98-4.72%2,573,585
Jul 16, 202621.8222.1421.5622.0222.021.19%2,215,980
Jul 14, 202621.1822.0221.0221.7621.762.74%2,416,070
Jul 13, 202621.6821.6821.0021.1821.18-2.40%1,715,080
Jul 10, 202620.9021.8020.8021.7021.703.33%2,879,190