Zedur Enerji Elektrik Üretim Anonim Sirketi (IST:ZEDUR)
Turkey · Delayed Price · Currency is TRY 7.89
+0.16 (2.07%)
Last updated: Aug 24, 2026, 12:40 PM GMT+3
IST:ZEDUR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 7.76 | 8.00 | 7.76 | 7.87 | - | 1.81% | 888,263 |
| Aug 21, 2026 | 7.69 | 7.77 | 7.69 | 7.73 | 7.73 | - | 2,061,239 |
| Aug 20, 2026 | 7.80 | 7.80 | 7.66 | 7.73 | 7.73 | -2.28% | 2,425,315 |
| Aug 19, 2026 | 7.90 | 7.98 | 7.86 | 7.91 | 7.91 | 0.51% | 1,392,758 |
| Aug 18, 2026 | 7.98 | 7.98 | 7.59 | 7.87 | 7.87 | - | 1,618,204 |
| Aug 17, 2026 | 7.89 | 7.99 | 7.78 | 7.87 | 7.87 | -0.63% | 1,045,012 |
| Aug 14, 2026 | 7.82 | 7.98 | 7.82 | 7.92 | 7.92 | 1.15% | 1,437,062 |
| Aug 13, 2026 | 7.96 | 7.96 | 7.76 | 7.83 | 7.83 | 0.26% | 1,104,077 |
| Aug 12, 2026 | 7.80 | 7.91 | 7.76 | 7.81 | 7.81 | 0.13% | 1,007,009 |
| Aug 11, 2026 | 7.95 | 7.95 | 7.57 | 7.80 | 7.80 | -1.89% | 1,219,377 |
| Aug 10, 2026 | 7.92 | 8.03 | 7.92 | 7.95 | 7.95 | 0.51% | 1,995,796 |
| Aug 7, 2026 | 7.97 | 8.05 | 7.58 | 7.91 | 7.91 | -1.25% | 1,710,593 |
| Aug 6, 2026 | 8.01 | 8.10 | 7.91 | 8.01 | 8.01 | 0.75% | 1,753,420 |
| Aug 5, 2026 | 8.24 | 8.28 | 7.86 | 7.95 | 7.95 | -0.75% | 1,611,386 |
| Aug 4, 2026 | 7.75 | 8.20 | 7.39 | 8.01 | 8.01 | 3.76% | 2,774,328 |
| Aug 3, 2026 | 7.80 | 7.89 | 7.68 | 7.72 | 7.72 | -1.03% | 1,498,031 |
| Jul 31, 2026 | 7.87 | 7.88 | 7.69 | 7.80 | 7.80 | 1.17% | 2,088,736 |
| Jul 30, 2026 | 7.71 | 7.84 | 7.66 | 7.71 | 7.71 | -1.15% | 1,293,344 |
| Jul 29, 2026 | 8.01 | 8.07 | 7.73 | 7.80 | 7.80 | -3.70% | 2,677,766 |
| Jul 28, 2026 | 8.09 | 8.17 | 7.97 | 8.10 | 8.10 | 0.75% | 1,991,773 |
| 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 |