Zedur Enerji Elektrik Üretim Anonim Sirketi (IST:ZEDUR)
Turkey · Delayed Price · Currency is TRY 4.540
+0.040 (0.89%)
At close: Nov 13, 2026
IST:ZEDUR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.50 | 4.62 | 4.48 | 4.54 | 4.54 | 0.89% | 964,981 |
| Nov 12, 2026 | 4.48 | 4.60 | 4.47 | 4.50 | 4.50 | 1.12% | 970,186 |
| Nov 11, 2026 | 4.56 | 4.60 | 4.44 | 4.45 | 4.45 | -2.20% | 569,691 |
| Nov 10, 2026 | 4.59 | 4.66 | 4.38 | 4.55 | 4.55 | -1.09% | 1,918,273 |
| Nov 9, 2026 | 4.67 | 4.81 | 4.55 | 4.60 | 4.60 | -1.50% | 3,462,887 |
| Nov 6, 2026 | 4.42 | 4.74 | 4.25 | 4.67 | 4.67 | 6.62% | 1,540,650 |
| Nov 5, 2026 | 4.45 | 4.57 | 4.34 | 4.38 | 4.38 | 1.15% | 914,204 |
| Nov 4, 2026 | 4.24 | 4.46 | 4.11 | 4.33 | 4.33 | 6.65% | 884,699 |
| Nov 3, 2026 | 3.93 | 4.12 | 3.87 | 4.06 | 4.06 | 3.05% | 492,256 |
| Nov 2, 2026 | 3.85 | 3.95 | 3.63 | 3.94 | 3.94 | 2.34% | 779,820 |
| Oct 30, 2026 | 4.07 | 4.07 | 3.81 | 3.85 | 3.85 | -4.70% | 537,780 |
| Oct 28, 2026 | 4.09 | 4.10 | 4.00 | 4.04 | 4.04 | -1.22% | 247,983 |
| Oct 27, 2026 | 4.08 | 4.17 | 4.03 | 4.09 | 4.09 | 0.74% | 645,951 |
| Oct 26, 2026 | 4.11 | 4.45 | 4.00 | 4.06 | 4.06 | -1.46% | 4,089,480 |
| Oct 23, 2026 | 4.22 | 4.22 | 3.81 | 4.12 | 4.12 | -2.60% | 693,070 |
| Oct 22, 2026 | 4.54 | 4.54 | 4.16 | 4.23 | 4.23 | -7.24% | 1,029,581 |
| Oct 21, 2026 | 4.73 | 4.73 | 4.51 | 4.56 | 4.56 | -3.59% | 528,163 |
| Oct 20, 2026 | 4.77 | 4.78 | 4.55 | 4.73 | 4.73 | -0.42% | 760,094 |
| Oct 19, 2026 | 4.81 | 4.84 | 4.64 | 4.75 | 4.75 | -1.25% | 840,501 |
| Oct 16, 2026 | 5.08 | 5.08 | 4.75 | 4.81 | 4.81 | -5.31% | 1,116,887 |
| Oct 15, 2026 | 5.10 | 5.11 | 4.99 | 5.08 | 5.08 | 0.40% | 744,727 |
| Oct 14, 2026 | 5.30 | 5.30 | 5.04 | 5.06 | 5.06 | -4.53% | 710,291 |
| Oct 13, 2026 | 5.44 | 5.44 | 5.25 | 5.30 | 5.30 | -2.21% | 611,630 |
| Oct 12, 2026 | 5.58 | 5.64 | 5.37 | 5.42 | 5.42 | -2.87% | 630,944 |
| Oct 9, 2026 | 5.44 | 5.66 | 5.44 | 5.58 | 5.58 | 2.57% | 942,262 |
| Oct 8, 2026 | 5.35 | 5.44 | 5.27 | 5.44 | 5.44 | 1.68% | 607,099 |
| Oct 7, 2026 | 5.65 | 5.65 | 5.27 | 5.35 | 5.35 | -4.80% | 986,282 |
| Oct 6, 2026 | 5.64 | 5.72 | 5.55 | 5.62 | 5.62 | -0.35% | 1,135,206 |
| Oct 5, 2026 | 5.70 | 5.86 | 5.56 | 5.64 | 5.64 | -1.05% | 1,209,774 |
| Oct 2, 2026 | 5.67 | 5.75 | 5.56 | 5.70 | 5.70 | 0.53% | 1,092,800 |
| Oct 1, 2026 | 5.39 | 5.75 | 5.35 | 5.67 | 5.67 | 5.98% | 1,188,525 |
| Sep 30, 2026 | 5.44 | 5.54 | 5.27 | 5.35 | 5.35 | -1.65% | 678,106 |
| Sep 29, 2026 | 5.45 | 5.51 | 5.37 | 5.44 | 5.44 | -0.73% | 427,514 |
| Sep 28, 2026 | 5.80 | 5.84 | 5.45 | 5.48 | 5.48 | -7.12% | 1,040,212 |
| Sep 25, 2026 | 5.93 | 6.00 | 5.82 | 5.90 | 5.90 | -0.17% | 885,614 |
| Sep 24, 2026 | 6.15 | 6.16 | 5.86 | 5.91 | 5.91 | -3.90% | 544,011 |
| Sep 23, 2026 | 6.19 | 6.34 | 6.12 | 6.15 | 6.15 | -0.49% | 1,328,324 |
| Sep 22, 2026 | 6.22 | 6.29 | 5.91 | 6.18 | 6.18 | - | 1,094,605 |
| Sep 21, 2026 | 6.37 | 6.38 | 5.93 | 6.18 | 6.18 | -3.44% | 1,839,132 |
| Sep 18, 2026 | 6.06 | 7.27 | 6.06 | 6.40 | 6.40 | -4.76% | 1,256,355 |
| Sep 17, 2026 | 6.85 | 6.99 | 6.58 | 6.72 | 6.72 | -4.00% | 2,058,622 |
| Sep 16, 2026 | 7.26 | 7.28 | 6.80 | 7.00 | 7.00 | -3.58% | 1,375,166 |
| Sep 15, 2026 | 7.34 | 7.42 | 7.08 | 7.26 | 7.26 | -0.68% | 1,126,581 |
| Sep 14, 2026 | 7.34 | 7.48 | 7.29 | 7.31 | 7.31 | -1.62% | 948,226 |
| Sep 11, 2026 | 7.53 | 7.53 | 7.40 | 7.43 | 7.43 | -0.67% | 1,206,830 |
| Sep 10, 2026 | 7.56 | 7.58 | 7.44 | 7.48 | 7.48 | -1.19% | 1,048,020 |
| Sep 9, 2026 | 7.62 | 7.76 | 7.55 | 7.57 | 7.57 | -0.53% | 1,462,042 |
| Sep 8, 2026 | 7.49 | 7.66 | 7.48 | 7.61 | 7.61 | 1.60% | 1,226,385 |
| Sep 7, 2026 | 7.60 | 7.60 | 7.41 | 7.49 | 7.49 | 0.67% | 1,254,787 |
| Sep 4, 2026 | 7.54 | 7.58 | 7.35 | 7.44 | 7.44 | -0.13% | 1,300,889 |