Zedur Enerji Elektrik Üretim Anonim Sirketi (IST:ZEDUR)
Turkey · Delayed Price · Currency is TRY 9.11
+0.03 (0.33%)
Last updated: Sep 3, 2025, 12:30 PM GMT+3
IST:ZEDUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 9.05 | 9.19 | 8.98 | 9.12 | - | 0.44% | 1,630,599 |
| Sep 2, 2025 | 9.18 | 9.39 | 8.81 | 9.08 | - | -0.98% | 3,226,844 |
| Sep 1, 2025 | 9.46 | 9.49 | 9.17 | 9.17 | - | -1.50% | 1,676,213 |
| Aug 29, 2025 | 9.60 | 9.69 | 9.31 | 9.31 | - | -3.92% | 1,844,639 |
| Aug 28, 2025 | 9.61 | 10.02 | 9.54 | 9.69 | - | 0.94% | 7,614,891 |
| Aug 27, 2025 | 9.61 | 9.75 | 9.35 | 9.60 | - | - | 3,596,975 |
| Aug 26, 2025 | 9.60 | 9.69 | 9.48 | 9.60 | - | 0.10% | 4,059,983 |
| Aug 25, 2025 | 9.91 | 10.17 | 9.48 | 9.59 | - | -2.94% | 7,899,033 |
| Aug 22, 2025 | 10.88 | 10.92 | 9.81 | 9.88 | - | -9.27% | 12,097,127 |
| Aug 21, 2025 | 10.38 | 10.90 | 10.03 | 10.89 | - | 7.29% | 17,029,717 |
| Aug 20, 2025 | 9.70 | 10.34 | 9.62 | 10.15 | - | 5.18% | 11,055,978 |
| Aug 19, 2025 | 9.95 | 10.04 | 9.47 | 9.65 | - | -1.53% | 3,632,549 |
| Aug 18, 2025 | 9.66 | 10.17 | 9.56 | 9.80 | - | 3.81% | 6,852,828 |
| Aug 15, 2025 | 9.36 | 9.60 | 9.36 | 9.44 | - | 0.96% | 4,598,234 |
| Aug 14, 2025 | 9.55 | 9.57 | 9.31 | 9.35 | - | -2.09% | 3,876,493 |
| Aug 13, 2025 | 9.38 | 9.62 | 9.32 | 9.55 | - | 1.81% | 4,767,416 |
| Aug 12, 2025 | 9.16 | 9.58 | 8.95 | 9.38 | - | 1.63% | 5,262,877 |
| Aug 11, 2025 | 9.26 | 9.40 | 9.15 | 9.23 | - | -0.22% | 2,120,758 |
| Aug 8, 2025 | 9.48 | 9.52 | 9.09 | 9.25 | - | -1.39% | 2,275,110 |
| Aug 7, 2025 | 9.40 | 9.56 | 9.31 | 9.38 | - | 0.97% | 3,408,749 |
| Aug 6, 2025 | 9.22 | 9.40 | 9.20 | 9.29 | - | 0.54% | 2,367,037 |
| Aug 5, 2025 | 9.41 | 9.47 | 9.20 | 9.24 | - | -1.81% | 2,579,304 |
| Aug 4, 2025 | 9.30 | 9.53 | 9.13 | 9.41 | - | 1.95% | 5,369,717 |
| Aug 1, 2025 | 9.55 | 9.61 | 9.19 | 9.23 | - | -2.33% | 3,272,035 |
| Jul 31, 2025 | 9.01 | 9.61 | 8.90 | 9.45 | - | 6.66% | 7,965,893 |
| Jul 30, 2025 | 9.06 | 9.25 | 8.80 | 8.86 | - | -0.67% | 6,477,230 |
| Jul 29, 2025 | 9.17 | 9.41 | 8.89 | 8.92 | - | -1.44% | 6,168,943 |
| Jul 28, 2025 | 8.60 | 9.05 | 8.60 | 9.05 | - | 5.23% | 4,417,244 |
| Jul 25, 2025 | 8.36 | 8.81 | 8.28 | 8.60 | - | 3.12% | 5,390,429 |
| Jul 24, 2025 | 8.42 | 8.65 | 8.26 | 8.34 | - | -0.24% | 4,010,874 |
| Jul 23, 2025 | 8.64 | 8.81 | 8.32 | 8.36 | - | -4.02% | 4,055,780 |
| Jul 22, 2025 | 8.31 | 8.96 | 8.29 | 8.71 | - | 4.94% | 8,695,743 |
| Jul 21, 2025 | 8.17 | 8.40 | 8.14 | 8.30 | - | 1.97% | 6,535,771 |
| Jul 18, 2025 | 7.84 | 8.19 | 7.79 | 8.14 | - | 4.09% | 9,433,571 |
| Jul 17, 2025 | 7.82 | 8.11 | 7.66 | 7.82 | - | 1.69% | 10,450,659 |
| Jul 16, 2025 | 7.61 | 8.20 | 7.60 | 7.69 | - | 1.05% | 9,905,290 |
| Jul 14, 2025 | 7.54 | 7.72 | 7.54 | 7.61 | - | 1.06% | 2,551,190 |
| Jul 11, 2025 | 7.58 | 7.67 | 7.44 | 7.53 | - | -0.53% | 3,631,204 |
| Jul 10, 2025 | 7.58 | 7.71 | 7.55 | 7.57 | - | - | 2,878,126 |
| Jul 9, 2025 | 7.26 | 7.62 | 7.26 | 7.57 | - | 2.85% | 3,131,027 |
| Jul 8, 2025 | 7.48 | 7.55 | 7.34 | 7.36 | - | -1.08% | 2,415,517 |
| Jul 7, 2025 | 7.66 | 7.66 | 7.44 | 7.44 | - | -3.12% | 2,391,813 |
| Jul 4, 2025 | 7.60 | 7.76 | 7.53 | 7.68 | - | 1.32% | 4,434,652 |
| Jul 3, 2025 | 7.43 | 7.71 | 7.43 | 7.58 | - | 2.43% | 7,840,184 |
| Jul 2, 2025 | 7.40 | 7.57 | 7.35 | 7.40 | - | 0.14% | 3,699,718 |
| Jul 1, 2025 | 7.35 | 7.49 | 7.34 | 7.39 | - | 0.68% | 2,547,004 |
| Jun 30, 2025 | 7.30 | 7.37 | 7.25 | 7.34 | - | 1.10% | 2,329,687 |
| Jun 27, 2025 | 7.36 | 7.39 | 7.22 | 7.26 | - | -1.36% | 1,310,553 |
| Jun 26, 2025 | 7.49 | 7.57 | 7.30 | 7.36 | - | -1.74% | 2,000,663 |
| Jun 25, 2025 | 7.46 | 7.82 | 7.34 | 7.49 | - | 1.22% | 9,495,101 |