Zedur Enerji Elektrik Üretim Anonim Sirketi (IST:ZEDUR)
Turkey · Delayed Price · Currency is TRY 8.33
+0.21 (2.59%)
Last updated: Mar 25, 2026, 3:21 PM GMT+3
IST:ZEDUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 8.24 | 8.55 | 8.00 | 8.12 | 8.12 | 0.25% | 3,690,801 |
| Mar 23, 2026 | 8.02 | 8.30 | 7.62 | 8.10 | 8.10 | 0.87% | 2,093,449 |
| Mar 19, 2026 | 7.94 | 8.15 | 7.94 | 8.03 | 8.03 | -0.50% | 447,178 |
| Mar 18, 2026 | 8.15 | 8.18 | 8.01 | 8.07 | 8.07 | -0.12% | 1,627,222 |
| Mar 17, 2026 | 7.91 | 8.14 | 7.91 | 8.08 | 8.08 | 1.00% | 1,367,119 |
| Mar 16, 2026 | 8.02 | 8.10 | 7.96 | 8.00 | 8.00 | -0.25% | 1,304,910 |
| Mar 13, 2026 | 8.13 | 8.18 | 7.98 | 8.02 | 8.02 | -2.08% | 1,224,030 |
| Mar 12, 2026 | 8.16 | 8.28 | 8.06 | 8.19 | 8.19 | -0.36% | 2,695,743 |
| Mar 11, 2026 | 8.25 | 8.31 | 8.12 | 8.22 | 8.22 | -0.12% | 1,489,645 |
| Mar 10, 2026 | 8.06 | 8.32 | 8.06 | 8.23 | 8.23 | 2.24% | 1,656,477 |
| Mar 9, 2026 | 7.80 | 8.17 | 7.80 | 8.05 | 8.05 | -0.37% | 1,686,926 |
| Mar 6, 2026 | 8.07 | 8.19 | 7.94 | 8.08 | 8.08 | -0.12% | 2,668,517 |
| Mar 5, 2026 | 7.86 | 8.17 | 7.86 | 8.09 | 8.09 | 2.41% | 2,249,840 |
| Mar 4, 2026 | 7.71 | 8.02 | 7.70 | 7.90 | 7.90 | 1.41% | 3,565,982 |
| Mar 3, 2026 | 7.88 | 8.09 | 7.76 | 7.79 | 7.79 | -1.27% | 3,408,073 |
| Mar 2, 2026 | 7.48 | 8.05 | 7.47 | 7.89 | 7.89 | -4.94% | 4,155,638 |
| Feb 27, 2026 | 8.28 | 8.44 | 8.24 | 8.30 | 8.30 | - | 1,640,197 |
| Feb 26, 2026 | 8.23 | 8.57 | 8.23 | 8.30 | 8.30 | -1.43% | 1,544,905 |
| Feb 25, 2026 | 8.82 | 8.82 | 8.41 | 8.42 | 8.42 | -2.66% | 3,380,986 |
| Feb 24, 2026 | 8.52 | 8.71 | 8.51 | 8.65 | 8.65 | 0.82% | 1,734,670 |
| Feb 23, 2026 | 8.67 | 8.93 | 8.56 | 8.58 | 8.58 | -1.04% | 1,989,222 |
| Feb 20, 2026 | 8.64 | 8.79 | 8.52 | 8.67 | 8.67 | 2.00% | 2,615,539 |
| Feb 19, 2026 | 9.00 | 9.09 | 8.48 | 8.50 | 8.50 | -5.97% | 3,033,279 |
| Feb 18, 2026 | 9.40 | 9.42 | 9.02 | 9.04 | 9.04 | -2.16% | 4,316,627 |
| Feb 17, 2026 | 9.05 | 9.32 | 8.98 | 9.24 | 9.24 | 2.44% | 6,799,955 |
| Feb 16, 2026 | 8.87 | 9.10 | 8.87 | 9.02 | 9.02 | 2.04% | 4,402,274 |
| Feb 13, 2026 | 8.80 | 8.94 | 8.72 | 8.84 | 8.84 | 0.45% | 2,404,942 |
| Feb 12, 2026 | 8.71 | 8.90 | 8.70 | 8.80 | 8.80 | 1.03% | 2,465,627 |
| Feb 11, 2026 | 8.83 | 9.10 | 8.71 | 8.71 | 8.71 | -0.34% | 7,549,968 |
| Feb 10, 2026 | 8.68 | 8.82 | 8.45 | 8.74 | 8.74 | 2.34% | 6,178,353 |
| Feb 9, 2026 | 8.47 | 8.58 | 8.41 | 8.54 | 8.54 | 1.07% | 3,038,385 |
| Feb 6, 2026 | 8.26 | 8.45 | 8.12 | 8.45 | 8.45 | 2.67% | 3,977,734 |
| Feb 5, 2026 | 8.42 | 8.48 | 8.22 | 8.23 | 8.23 | -2.26% | 3,066,763 |
| Feb 4, 2026 | 8.32 | 8.62 | 8.31 | 8.42 | 8.42 | 1.57% | 3,911,235 |
| Feb 3, 2026 | 8.43 | 8.48 | 8.23 | 8.29 | 8.29 | -1.54% | 2,511,188 |
| Feb 2, 2026 | 8.34 | 8.48 | 8.18 | 8.42 | 8.42 | 0.24% | 2,177,052 |
| Jan 30, 2026 | 8.42 | 8.58 | 8.34 | 8.40 | 8.40 | - | 3,689,321 |
| Jan 29, 2026 | 8.86 | 8.90 | 8.40 | 8.40 | 8.40 | -4.55% | 3,697,237 |
| Jan 28, 2026 | 8.93 | 9.09 | 8.55 | 8.80 | 8.80 | -1.68% | 8,922,274 |
| Jan 27, 2026 | 8.46 | 9.03 | 8.31 | 8.95 | 8.95 | 7.70% | 8,350,090 |
| Jan 26, 2026 | 8.31 | 8.42 | 8.25 | 8.31 | 8.31 | -0.12% | 1,453,891 |
| Jan 23, 2026 | 8.43 | 8.45 | 8.27 | 8.32 | 8.32 | -0.24% | 1,642,166 |
| Jan 22, 2026 | 8.07 | 8.45 | 8.05 | 8.34 | 8.34 | 3.35% | 3,398,307 |
| Jan 21, 2026 | 8.08 | 8.15 | 8.00 | 8.07 | 8.07 | -0.12% | 1,728,685 |
| Jan 20, 2026 | 8.16 | 8.16 | 8.06 | 8.08 | 8.08 | -0.74% | 2,191,223 |
| Jan 19, 2026 | 8.16 | 8.25 | 8.12 | 8.14 | 8.14 | -0.12% | 1,581,204 |
| Jan 16, 2026 | 8.16 | 8.25 | 8.00 | 8.15 | 8.15 | - | 2,547,913 |
| Jan 15, 2026 | 8.05 | 8.16 | 8.00 | 8.15 | 8.15 | 1.24% | 1,765,632 |
| Jan 14, 2026 | 8.16 | 8.23 | 7.99 | 8.05 | 8.05 | -1.23% | 2,899,221 |
| Jan 13, 2026 | 8.12 | 8.19 | 8.05 | 8.15 | 8.15 | 0.99% | 2,250,844 |