Zedur Enerji Elektrik Üretim Anonim Sirketi (IST:ZEDUR)
Turkey · Delayed Price · Currency is TRY 8.00
-0.04 (-0.50%)
Last updated: Jul 28, 2026, 2:55 PM GMT+3
IST:ZEDUR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 8.33 | 8.44 | 7.99 | 8.04 | 8.04 | -3.25% | 3,046,253 |
| Jul 24, 2026 | 8.40 | 8.45 | 8.21 | 8.31 | 8.31 | -0.24% | 2,351,226 |
| Jul 23, 2026 | 8.40 | 8.48 | 8.30 | 8.33 | 8.33 | -0.48% | 2,481,968 |
| Jul 22, 2026 | 8.31 | 8.41 | 8.25 | 8.37 | 8.37 | 0.72% | 1,838,141 |
| Jul 21, 2026 | 8.39 | 8.46 | 8.31 | 8.31 | 8.31 | -1.19% | 2,342,206 |
| Jul 20, 2026 | 8.54 | 8.60 | 8.38 | 8.41 | 8.41 | -0.83% | 1,955,765 |
| Jul 17, 2026 | 8.75 | 8.75 | 8.41 | 8.48 | 8.48 | -2.86% | 1,939,662 |
| Jul 16, 2026 | 8.63 | 8.79 | 8.61 | 8.73 | 8.73 | 1.87% | 1,763,415 |
| Jul 14, 2026 | 8.53 | 8.74 | 8.50 | 8.57 | 8.57 | 0.47% | 2,177,709 |
| Jul 13, 2026 | 8.79 | 8.79 | 8.44 | 8.53 | 8.53 | -1.73% | 2,113,485 |
| Jul 10, 2026 | 8.54 | 8.79 | 8.54 | 8.68 | 8.68 | - | 2,152,872 |
| Jul 9, 2026 | 8.98 | 9.24 | 8.66 | 8.68 | 8.68 | -0.57% | 3,575,872 |
| Jul 8, 2026 | 9.21 | 9.36 | 8.73 | 8.73 | 8.73 | -5.31% | 2,485,470 |
| Jul 7, 2026 | 9.25 | 9.49 | 9.15 | 9.22 | 9.22 | 0.11% | 2,228,604 |
| Jul 6, 2026 | 9.63 | 9.71 | 9.06 | 9.21 | 9.21 | -4.36% | 4,144,517 |
| Jul 3, 2026 | 9.51 | 9.75 | 9.48 | 9.63 | 9.63 | 1.26% | 2,272,682 |
| Jul 2, 2026 | 9.90 | 9.90 | 9.51 | 9.51 | 9.51 | -1.04% | 3,137,297 |
| Jul 1, 2026 | 9.92 | 9.95 | 9.50 | 9.61 | 9.61 | -4.09% | 5,751,795 |
| Jun 30, 2026 | 9.40 | 10.24 | 9.33 | 10.02 | 10.02 | 7.63% | 11,798,975 |
| Jun 29, 2026 | 10.34 | 10.69 | 9.31 | 9.31 | 9.31 | -8.00% | 15,231,274 |
| Jun 26, 2026 | 9.55 | 10.12 | 9.35 | 10.12 | 10.12 | 10.00% | 2,612,745 |
| Jun 25, 2026 | 9.63 | 9.75 | 9.15 | 9.20 | 9.20 | -4.27% | 2,210,476 |
| Jun 24, 2026 | 9.73 | 9.82 | 9.51 | 9.61 | 9.61 | -1.23% | 1,996,916 |
| Jun 23, 2026 | 9.70 | 9.85 | 9.69 | 9.73 | 9.73 | 0.31% | 1,757,597 |
| Jun 22, 2026 | 9.76 | 9.94 | 9.70 | 9.70 | 9.70 | -0.61% | 2,620,500 |
| Jun 19, 2026 | 9.71 | 10.09 | 9.71 | 9.76 | 9.76 | -0.51% | 2,544,423 |
| Jun 18, 2026 | 10.03 | 10.05 | 9.74 | 9.81 | 9.81 | -2.00% | 1,559,831 |
| Jun 17, 2026 | 10.07 | 10.33 | 9.91 | 10.01 | 10.01 | -1.96% | 1,789,974 |
| Jun 16, 2026 | 10.20 | 10.38 | 10.06 | 10.21 | 10.21 | -0.10% | 3,365,232 |
| Jun 15, 2026 | 10.18 | 10.45 | 10.17 | 10.22 | 10.22 | 0.59% | 2,264,553 |
| Jun 12, 2026 | 10.46 | 10.79 | 10.06 | 10.16 | 10.16 | -2.03% | 4,946,962 |
| Jun 11, 2026 | 10.36 | 10.37 | 9.87 | 10.37 | 10.37 | 2.57% | 3,119,088 |
| Jun 10, 2026 | 10.60 | 10.86 | 10.05 | 10.11 | 10.11 | -5.51% | 4,170,501 |
| Jun 9, 2026 | 11.26 | 11.72 | 10.70 | 10.70 | 10.70 | -4.63% | 4,515,174 |
| Jun 8, 2026 | 10.70 | 11.57 | 10.53 | 11.22 | 11.22 | 4.96% | 6,795,355 |
| Jun 5, 2026 | 10.84 | 11.10 | 10.45 | 10.69 | 10.69 | 0.85% | 4,893,262 |
| Jun 4, 2026 | 10.65 | 11.00 | 10.43 | 10.60 | 10.60 | - | 5,714,359 |
| Jun 3, 2026 | 10.30 | 11.03 | 10.26 | 10.60 | 10.60 | 2.42% | 6,531,562 |
| Jun 2, 2026 | 10.43 | 10.58 | 10.15 | 10.35 | 10.35 | 0.29% | 4,781,208 |
| Jun 1, 2026 | 9.77 | 10.53 | 9.68 | 10.32 | 10.32 | 7.72% | 8,999,472 |
| May 26, 2026 | 9.89 | 9.89 | 9.53 | 9.58 | 9.58 | -0.73% | 1,227,036 |
| May 25, 2026 | 9.66 | 9.88 | 9.54 | 9.65 | 9.65 | -0.41% | 2,879,819 |
| May 22, 2026 | 9.00 | 9.69 | 9.00 | 9.69 | 9.69 | 7.91% | 6,344,250 |
| May 21, 2026 | 9.94 | 9.99 | 8.98 | 8.98 | 8.98 | -9.93% | 2,882,404 |
| May 20, 2026 | 10.07 | 10.10 | 9.80 | 9.97 | 9.97 | -0.60% | 4,020,097 |
| May 18, 2026 | 9.80 | 10.25 | 9.80 | 10.03 | 10.03 | 0.80% | 7,074,437 |
| May 15, 2026 | 10.54 | 10.72 | 9.80 | 9.95 | 9.95 | -6.40% | 7,084,211 |
| May 14, 2026 | 10.55 | 11.48 | 10.45 | 10.63 | 10.63 | 1.14% | 9,989,708 |
| May 13, 2026 | 11.24 | 11.32 | 10.35 | 10.51 | 10.51 | -6.33% | 10,363,540 |
| May 12, 2026 | 11.15 | 11.58 | 11.01 | 11.22 | 11.22 | 1.45% | 11,594,450 |