Zedur Enerji Elektrik Üretim Anonim Sirketi (IST:ZEDUR)
Turkey · Delayed Price · Currency is TRY 9.48
+0.15 (1.61%)
Last updated: May 5, 2026, 4:00 PM GMT+3
IST:ZEDUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 9.38 | 9.59 | 9.24 | 9.33 | 9.33 | -0.85% | 6,163,847 |
| Apr 30, 2026 | 9.56 | 9.56 | 9.15 | 9.41 | 9.41 | -1.88% | 5,199,736 |
| Apr 29, 2026 | 9.47 | 9.69 | 9.38 | 9.59 | 9.59 | 2.57% | 8,319,732 |
| Apr 28, 2026 | 9.05 | 9.60 | 9.05 | 9.35 | 9.35 | 3.20% | 14,338,060 |
| Apr 27, 2026 | 9.33 | 9.33 | 9.03 | 9.06 | 9.06 | -1.74% | 2,296,872 |
| Apr 24, 2026 | 9.05 | 9.22 | 8.74 | 9.22 | 9.22 | 1.88% | 4,303,012 |
| Apr 22, 2026 | 9.06 | 9.27 | 9.02 | 9.05 | 9.05 | -0.98% | 2,680,663 |
| Apr 21, 2026 | 9.18 | 9.37 | 9.04 | 9.14 | 9.14 | 0.11% | 4,249,767 |
| Apr 20, 2026 | 9.25 | 9.34 | 9.10 | 9.13 | 9.13 | - | 3,798,358 |
| Apr 17, 2026 | 9.12 | 9.29 | 8.99 | 9.13 | 9.13 | 0.66% | 5,518,791 |
| Apr 16, 2026 | 9.19 | 9.19 | 8.99 | 9.07 | 9.07 | -1.31% | 4,118,781 |
| Apr 15, 2026 | 9.20 | 9.24 | 9.02 | 9.19 | 9.19 | 1.32% | 4,108,398 |
| Apr 14, 2026 | 9.02 | 9.28 | 8.91 | 9.07 | 9.07 | 0.78% | 5,296,882 |
| Apr 13, 2026 | 8.92 | 9.20 | 8.73 | 9.00 | 9.00 | 0.78% | 5,403,492 |
| Apr 10, 2026 | 8.90 | 9.22 | 8.90 | 8.93 | 8.93 | 0.45% | 2,973,990 |
| Apr 9, 2026 | 8.68 | 8.95 | 8.57 | 8.89 | 8.89 | 2.42% | 3,430,571 |
| Apr 8, 2026 | 9.05 | 9.05 | 8.62 | 8.68 | 8.68 | 1.52% | 3,206,883 |
| Apr 7, 2026 | 8.92 | 9.23 | 8.55 | 8.55 | 8.55 | -1.72% | 5,577,827 |
| Apr 6, 2026 | 8.40 | 8.97 | 8.40 | 8.70 | 8.70 | 3.94% | 6,717,023 |
| Apr 3, 2026 | 8.33 | 8.51 | 8.29 | 8.37 | 8.37 | 0.72% | 2,319,280 |
| Apr 2, 2026 | 8.49 | 8.54 | 8.29 | 8.31 | 8.31 | -2.24% | 2,043,003 |
| Apr 1, 2026 | 8.19 | 8.50 | 8.19 | 8.50 | 8.50 | 4.04% | 1,975,608 |
| Mar 31, 2026 | 8.20 | 8.30 | 8.17 | 8.17 | 8.17 | -0.37% | 2,678,617 |
| Mar 30, 2026 | 8.49 | 8.49 | 8.07 | 8.20 | 8.20 | 0.12% | 3,844,525 |
| Mar 27, 2026 | 8.24 | 8.55 | 7.97 | 8.19 | 8.19 | -0.61% | 4,350,076 |
| Mar 26, 2026 | 8.22 | 8.35 | 8.15 | 8.24 | 8.24 | -0.48% | 1,333,329 |
| Mar 25, 2026 | 8.10 | 8.41 | 8.10 | 8.28 | 8.28 | 1.97% | 2,620,212 |
| Mar 24, 2026 | 8.24 | 8.55 | 8.00 | 8.12 | 8.12 | 0.25% | 3,690,801 |
| Mar 23, 2026 | 8.02 | 8.30 | 7.62 | 8.10 | 8.10 | 0.87% | 2,093,449 |
| Mar 19, 2026 | 7.94 | 8.15 | 7.94 | 8.03 | 8.03 | -0.50% | 447,178 |
| Mar 18, 2026 | 8.15 | 8.18 | 8.01 | 8.07 | 8.07 | -0.12% | 1,627,222 |
| Mar 17, 2026 | 7.91 | 8.14 | 7.91 | 8.08 | 8.08 | 1.00% | 1,367,119 |
| Mar 16, 2026 | 8.02 | 8.10 | 7.96 | 8.00 | 8.00 | -0.25% | 1,304,910 |
| Mar 13, 2026 | 8.13 | 8.18 | 7.98 | 8.02 | 8.02 | -2.08% | 1,224,030 |
| Mar 12, 2026 | 8.16 | 8.28 | 8.06 | 8.19 | 8.19 | -0.36% | 2,695,743 |
| Mar 11, 2026 | 8.25 | 8.31 | 8.12 | 8.22 | 8.22 | -0.12% | 1,489,645 |
| Mar 10, 2026 | 8.06 | 8.32 | 8.06 | 8.23 | 8.23 | 2.24% | 1,656,477 |
| Mar 9, 2026 | 7.80 | 8.17 | 7.80 | 8.05 | 8.05 | -0.37% | 1,686,926 |
| Mar 6, 2026 | 8.07 | 8.19 | 7.94 | 8.08 | 8.08 | -0.12% | 2,668,517 |
| Mar 5, 2026 | 7.86 | 8.17 | 7.86 | 8.09 | 8.09 | 2.41% | 2,249,840 |
| Mar 4, 2026 | 7.71 | 8.02 | 7.70 | 7.90 | 7.90 | 1.41% | 3,565,982 |
| Mar 3, 2026 | 7.88 | 8.09 | 7.76 | 7.79 | 7.79 | -1.27% | 3,408,073 |
| Mar 2, 2026 | 7.48 | 8.05 | 7.47 | 7.89 | 7.89 | -4.94% | 4,155,638 |
| Feb 27, 2026 | 8.28 | 8.44 | 8.24 | 8.30 | 8.30 | - | 1,640,197 |
| Feb 26, 2026 | 8.23 | 8.57 | 8.23 | 8.30 | 8.30 | -1.43% | 1,544,905 |
| Feb 25, 2026 | 8.82 | 8.82 | 8.41 | 8.42 | 8.42 | -2.66% | 3,380,986 |
| Feb 24, 2026 | 8.52 | 8.71 | 8.51 | 8.65 | 8.65 | 0.82% | 1,734,670 |
| Feb 23, 2026 | 8.67 | 8.93 | 8.56 | 8.58 | 8.58 | -1.04% | 1,989,222 |
| Feb 20, 2026 | 8.64 | 8.79 | 8.52 | 8.67 | 8.67 | 2.00% | 2,615,539 |
| Feb 19, 2026 | 9.00 | 9.09 | 8.48 | 8.50 | 8.50 | -5.97% | 3,033,279 |