Orge Enerji Elektrik Taahhüt Anonim Sirketi (IST:ORGE)
Turkey · Delayed Price · Currency is TRY 84.20
+0.60 (0.72%)
Last updated: May 7, 2026, 4:14 PM GMT+3
IST:ORGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 82.05 | 84.10 | 81.75 | 83.60 | 83.60 | 2.33% | 1,118,088 |
| May 5, 2026 | 83.05 | 83.35 | 81.10 | 81.70 | 81.70 | -0.79% | 993,611 |
| May 4, 2026 | 86.45 | 86.60 | 82.30 | 82.35 | 82.35 | -3.68% | 1,241,685 |
| Apr 30, 2026 | 83.50 | 85.50 | 82.50 | 85.50 | 85.50 | 2.76% | 928,612 |
| Apr 29, 2026 | 82.05 | 83.35 | 81.65 | 83.20 | 83.20 | 1.40% | 611,183 |
| Apr 28, 2026 | 82.80 | 83.35 | 81.50 | 82.05 | 82.05 | -0.91% | 897,058 |
| Apr 27, 2026 | 84.50 | 84.60 | 82.30 | 82.80 | 82.80 | -2.24% | 1,145,826 |
| Apr 24, 2026 | 83.00 | 85.90 | 81.60 | 84.70 | 84.70 | 0.83% | 1,568,264 |
| Apr 22, 2026 | 82.25 | 88.95 | 80.10 | 84.00 | 84.00 | 2.25% | 2,111,432 |
| Apr 21, 2026 | 80.00 | 82.85 | 79.60 | 82.15 | 82.15 | 2.94% | 1,529,976 |
| Apr 20, 2026 | 78.40 | 81.10 | 78.40 | 79.80 | 79.80 | -0.25% | 919,267 |
| Apr 17, 2026 | 76.10 | 80.00 | 76.10 | 80.00 | 80.00 | 5.12% | 1,915,769 |
| Apr 16, 2026 | 76.30 | 77.20 | 75.60 | 76.10 | 76.10 | 0.26% | 911,889 |
| Apr 15, 2026 | 76.15 | 76.80 | 75.80 | 75.90 | 75.90 | -0.33% | 756,317 |
| Apr 14, 2026 | 76.05 | 77.10 | 75.95 | 76.15 | 76.15 | 0.13% | 894,975 |
| Apr 13, 2026 | 76.90 | 76.90 | 75.10 | 76.05 | 76.05 | -2.31% | 822,513 |
| Apr 10, 2026 | 78.85 | 79.00 | 77.50 | 77.85 | 77.85 | -0.26% | 893,093 |
| Apr 9, 2026 | 76.75 | 78.10 | 75.85 | 78.05 | 78.05 | 1.69% | 1,136,757 |
| Apr 8, 2026 | 77.00 | 77.80 | 76.05 | 76.75 | 76.75 | 3.30% | 1,100,439 |
| Apr 7, 2026 | 77.20 | 77.35 | 73.85 | 74.30 | 74.30 | -3.26% | 1,658,475 |
| Apr 6, 2026 | 75.00 | 77.65 | 74.55 | 76.80 | 76.80 | 4.49% | 2,703,924 |
| Apr 3, 2026 | 72.60 | 75.45 | 71.75 | 73.50 | 73.50 | 1.24% | 1,700,604 |
| Apr 2, 2026 | 71.80 | 73.30 | 71.00 | 72.60 | 72.60 | 0.90% | 951,683 |
| Apr 1, 2026 | 72.95 | 73.00 | 70.75 | 71.95 | 71.95 | 0.28% | 948,641 |
| Mar 31, 2026 | 72.70 | 73.85 | 71.75 | 71.75 | 71.75 | -0.42% | 1,179,856 |
| Mar 30, 2026 | 70.10 | 72.55 | 69.65 | 72.05 | 72.05 | 2.13% | 1,431,832 |
| Mar 27, 2026 | 70.80 | 71.15 | 68.60 | 70.55 | 70.55 | - | 1,452,667 |
| Mar 26, 2026 | 66.60 | 72.80 | 65.70 | 70.55 | 70.55 | 6.25% | 2,567,691 |
| Mar 25, 2026 | 66.45 | 67.65 | 66.40 | 66.40 | 66.40 | 0.23% | 997,819 |
| Mar 24, 2026 | 67.40 | 67.70 | 64.10 | 66.25 | 66.25 | -1.71% | 682,019 |
| Mar 23, 2026 | 67.25 | 67.70 | 65.75 | 67.40 | 67.40 | -0.15% | 1,031,469 |
| Mar 19, 2026 | 67.40 | 67.50 | 66.75 | 67.50 | 67.50 | 0.07% | 190,212 |
| Mar 18, 2026 | 67.90 | 68.05 | 67.10 | 67.45 | 67.45 | -0.52% | 643,019 |
| Mar 17, 2026 | 67.55 | 68.30 | 67.55 | 67.80 | 67.80 | 0.37% | 692,557 |
| Mar 16, 2026 | 67.80 | 67.95 | 67.05 | 67.55 | 67.55 | 0.30% | 726,838 |
| Mar 13, 2026 | 68.45 | 68.90 | 67.00 | 67.35 | 67.35 | -1.61% | 570,888 |
| Mar 12, 2026 | 68.25 | 69.60 | 67.75 | 68.45 | 68.45 | 0.29% | 953,478 |
| Mar 11, 2026 | 68.55 | 70.25 | 67.90 | 68.25 | 68.25 | -1.09% | 1,059,075 |
| Mar 10, 2026 | 68.70 | 69.00 | 67.70 | 69.00 | 69.00 | 3.84% | 896,603 |
| Mar 9, 2026 | 66.85 | 67.20 | 64.85 | 66.45 | 66.45 | -0.60% | 1,020,700 |
| Mar 6, 2026 | 68.10 | 68.60 | 66.00 | 66.85 | 66.85 | -1.62% | 987,499 |
| Mar 5, 2026 | 66.75 | 67.95 | 66.75 | 67.95 | 67.95 | 2.18% | 551,676 |
| Mar 4, 2026 | 67.00 | 67.40 | 66.50 | 66.50 | 66.50 | -0.97% | 859,733 |
| Mar 3, 2026 | 67.50 | 69.45 | 67.00 | 67.15 | 67.15 | -0.89% | 734,642 |
| Mar 2, 2026 | 65.05 | 68.55 | 65.00 | 67.75 | 67.75 | -3.63% | 1,004,264 |
| Feb 27, 2026 | 70.20 | 70.90 | 67.65 | 70.30 | 70.30 | 0.14% | 1,010,938 |
| Feb 26, 2026 | 70.05 | 71.25 | 69.50 | 70.20 | 70.20 | 0.07% | 660,295 |
| Feb 25, 2026 | 71.30 | 71.50 | 69.90 | 70.15 | 70.15 | - | 1,069,699 |
| Feb 24, 2026 | 71.35 | 71.90 | 70.15 | 70.15 | 70.15 | -0.85% | 985,359 |
| Feb 23, 2026 | 70.90 | 72.40 | 70.70 | 70.75 | 70.75 | 0.14% | 968,600 |