Zedur Enerji Elektrik Üretim Anonim Sirketi (IST:ZEDUR)
Turkey · Delayed Price · Currency is TRY 8.73
+0.01 (0.11%)
Last updated: Oct 8, 2025, 11:30 AM GMT+3
IST:ZEDUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 8.80 | 8.80 | 8.51 | 8.51 | 8.51 | -2.41% | 1,559,311 |
| Oct 7, 2025 | 8.75 | 8.90 | 8.69 | 8.72 | 8.72 | -0.34% | 993,598 |
| Oct 6, 2025 | 8.81 | 8.93 | 8.74 | 8.75 | 8.75 | -0.68% | 1,149,362 |
| Oct 3, 2025 | 8.96 | 8.96 | 8.68 | 8.81 | 8.81 | 0.11% | 944,506 |
| Oct 2, 2025 | 8.94 | 9.08 | 8.80 | 8.80 | 8.80 | -1.35% | 1,803,500 |
| Oct 1, 2025 | 8.69 | 8.96 | 8.64 | 8.92 | 8.92 | 2.65% | 2,468,024 |
| Sep 30, 2025 | 8.84 | 8.84 | 8.60 | 8.69 | 8.69 | 0.70% | 3,084,522 |
| Sep 29, 2025 | 9.33 | 9.35 | 8.63 | 8.63 | 8.63 | -7.90% | 4,504,811 |
| Sep 26, 2025 | 9.39 | 9.47 | 9.30 | 9.37 | 9.37 | 0.32% | 2,899,768 |
| Sep 25, 2025 | 9.43 | 9.76 | 9.31 | 9.34 | 9.34 | 0.32% | 5,829,307 |
| Sep 24, 2025 | 9.27 | 9.48 | 9.11 | 9.31 | 9.31 | 1.42% | 4,268,875 |
| Sep 23, 2025 | 9.25 | 9.39 | 9.07 | 9.18 | 9.18 | -0.11% | 6,406,194 |
| Sep 22, 2025 | 9.24 | 9.42 | 9.10 | 9.19 | 9.19 | - | 1,850,892 |
| Sep 19, 2025 | 9.19 | 9.20 | 9.06 | 9.19 | 9.19 | 0.22% | 3,079,022 |
| Sep 18, 2025 | 9.20 | 9.27 | 9.09 | 9.17 | 9.17 | 1.10% | 2,006,318 |
| Sep 17, 2025 | 9.10 | 9.20 | 9.05 | 9.07 | 9.07 | -0.33% | 1,441,563 |
| Sep 16, 2025 | 9.00 | 9.43 | 8.93 | 9.10 | 9.10 | 2.36% | 3,172,989 |
| Sep 15, 2025 | 8.45 | 8.95 | 8.26 | 8.89 | 8.89 | 6.85% | 2,763,065 |
| Sep 12, 2025 | 8.51 | 8.52 | 8.27 | 8.32 | 8.32 | -0.60% | 1,081,256 |
| Sep 11, 2025 | 8.69 | 8.82 | 8.37 | 8.37 | 8.37 | -2.45% | 1,616,410 |
| Sep 10, 2025 | 8.55 | 8.94 | 8.55 | 8.58 | 8.58 | 0.82% | 3,901,517 |
| Sep 9, 2025 | 8.79 | 8.91 | 8.51 | 8.51 | 8.51 | -3.08% | 1,137,703 |
| Sep 8, 2025 | 9.00 | 9.00 | 8.60 | 8.78 | 8.78 | -2.44% | 2,683,114 |
| Sep 5, 2025 | 9.21 | 9.33 | 9.00 | 9.00 | 9.00 | -1.96% | 2,039,473 |
| Sep 4, 2025 | 9.12 | 9.34 | 9.12 | 9.18 | 9.18 | 0.66% | 1,827,962 |
| Sep 3, 2025 | 9.05 | 9.19 | 8.98 | 9.12 | 9.12 | 0.44% | 1,630,599 |
| Sep 2, 2025 | 9.18 | 9.39 | 8.81 | 9.08 | 9.08 | -0.98% | 3,226,844 |
| Sep 1, 2025 | 9.46 | 9.49 | 9.17 | 9.17 | 9.17 | -1.50% | 1,676,213 |
| Aug 29, 2025 | 9.60 | 9.69 | 9.31 | 9.31 | 9.31 | -3.92% | 1,844,639 |
| Aug 28, 2025 | 9.61 | 10.02 | 9.54 | 9.69 | 9.69 | 0.94% | 7,614,891 |
| Aug 27, 2025 | 9.61 | 9.75 | 9.35 | 9.60 | 9.60 | - | 3,596,975 |
| Aug 26, 2025 | 9.60 | 9.69 | 9.48 | 9.60 | 9.60 | 0.10% | 4,059,983 |
| Aug 25, 2025 | 9.91 | 10.17 | 9.48 | 9.59 | 9.59 | -2.94% | 7,899,033 |
| Aug 22, 2025 | 10.88 | 10.92 | 9.81 | 9.88 | 9.88 | -9.27% | 12,097,120 |
| Aug 21, 2025 | 10.38 | 10.90 | 10.03 | 10.89 | 10.89 | 7.29% | 17,029,710 |
| Aug 20, 2025 | 9.70 | 10.34 | 9.62 | 10.15 | 10.15 | 5.18% | 11,055,970 |
| Aug 19, 2025 | 9.95 | 10.04 | 9.47 | 9.65 | 9.65 | -1.53% | 3,632,549 |
| Aug 18, 2025 | 9.66 | 10.17 | 9.56 | 9.80 | 9.80 | 3.81% | 6,852,828 |
| Aug 15, 2025 | 9.36 | 9.60 | 9.36 | 9.44 | 9.44 | 0.96% | 4,598,234 |
| Aug 14, 2025 | 9.55 | 9.57 | 9.31 | 9.35 | 9.35 | -2.09% | 3,876,493 |
| Aug 13, 2025 | 9.38 | 9.62 | 9.32 | 9.55 | 9.55 | 1.81% | 4,767,416 |
| Aug 12, 2025 | 9.16 | 9.58 | 8.95 | 9.38 | 9.38 | 1.63% | 5,262,877 |
| Aug 11, 2025 | 9.26 | 9.40 | 9.15 | 9.23 | 9.23 | -0.22% | 2,120,758 |
| Aug 8, 2025 | 9.48 | 9.52 | 9.09 | 9.25 | 9.25 | -1.39% | 2,275,110 |
| Aug 7, 2025 | 9.40 | 9.56 | 9.31 | 9.38 | 9.38 | 0.97% | 3,408,749 |
| Aug 6, 2025 | 9.22 | 9.40 | 9.20 | 9.29 | 9.29 | 0.54% | 2,367,037 |
| Aug 5, 2025 | 9.41 | 9.47 | 9.20 | 9.24 | 9.24 | -1.81% | 2,579,304 |
| Aug 4, 2025 | 9.30 | 9.53 | 9.13 | 9.41 | 9.41 | 1.95% | 5,369,717 |
| Aug 1, 2025 | 9.55 | 9.61 | 9.19 | 9.23 | 9.23 | -2.33% | 3,272,035 |
| Jul 31, 2025 | 9.01 | 9.61 | 8.90 | 9.45 | 9.45 | 6.66% | 7,965,893 |