Zedur Enerji Elektrik Üretim Anonim Sirketi (IST:ZEDUR)
Turkey · Delayed Price · Currency is TRY 9.32
+0.09 (0.98%)
Last updated: Aug 4, 2025
IST:ZEDUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 9.55 | 9.57 | 9.34 | 9.44 | - | -1.15% | 3,201,228 |
| 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 |
| Jun 24, 2025 | 7.25 | 7.49 | 7.24 | 7.40 | - | 2.49% | 3,233,150 |
| Jun 23, 2025 | 7.30 | 7.30 | 7.12 | 7.22 | - | -1.50% | 2,547,824 |
| Jun 20, 2025 | 7.67 | 7.95 | 7.33 | 7.33 | - | -2.53% | 5,010,391 |
| Jun 19, 2025 | 7.35 | 8.03 | 7.28 | 7.52 | - | 3.01% | 19,389,854 |
| Jun 18, 2025 | 7.29 | 7.67 | 7.13 | 7.30 | - | 0.27% | 7,116,813 |
| Jun 17, 2025 | 7.19 | 7.45 | 7.15 | 7.28 | - | 1.68% | 4,818,085 |
| Jun 16, 2025 | 7.02 | 7.25 | 6.92 | 7.16 | - | 1.99% | 2,848,067 |
| Jun 13, 2025 | 6.80 | 7.12 | 6.80 | 7.02 | - | -4.62% | 3,204,435 |
| Jun 12, 2025 | 7.58 | 7.58 | 7.35 | 7.36 | - | -2.90% | 2,301,560 |
| Jun 11, 2025 | 7.68 | 7.75 | 7.55 | 7.58 | - | -1.17% | 3,091,418 |
| Jun 10, 2025 | 7.48 | 7.75 | 7.48 | 7.67 | - | 2.54% | 4,378,114 |
| Jun 5, 2025 | 7.52 | 7.57 | 7.41 | 7.48 | - | 0.13% | 1,622,232 |
| Jun 4, 2025 | 7.75 | 7.75 | 7.33 | 7.47 | - | -2.35% | 9,342,893 |
| Jun 3, 2025 | 7.54 | 7.79 | 7.44 | 7.65 | - | 1.32% | 6,468,692 |