Zedur Enerji Elektrik Üretim Anonim Sirketi (IST:ZEDUR)
Turkey · Delayed Price · Currency is TRY 5.70
+0.03 (0.53%)
Last updated: Oct 2, 2026, 5:59 PM GMT+3
IST:ZEDUR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 5.67 | 5.75 | 5.56 | 5.72 | 5.72 | 0.88% | 1,005,782 |
| 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 |
| Sep 3, 2026 | 7.61 | 7.72 | 7.45 | 7.45 | 7.45 | -3.37% | 1,327,775 |
| Sep 2, 2026 | 7.73 | 7.73 | 7.56 | 7.71 | 7.71 | 0.92% | 813,170 |
| Sep 1, 2026 | 7.72 | 7.90 | 7.61 | 7.64 | 7.64 | -2.30% | 1,086,277 |
| Aug 31, 2026 | 8.09 | 8.09 | 7.70 | 7.82 | 7.82 | -2.62% | 1,093,697 |
| Aug 28, 2026 | 7.98 | 8.18 | 7.98 | 8.03 | 8.03 | 0.63% | 1,307,894 |
| Aug 27, 2026 | 8.12 | 8.12 | 7.87 | 7.98 | 7.98 | 0.25% | 2,758,932 |
| Aug 26, 2026 | 8.02 | 8.07 | 7.87 | 7.96 | 7.96 | 0.76% | 1,468,926 |
| Aug 25, 2026 | 7.87 | 7.95 | 7.83 | 7.90 | 7.90 | 0.89% | 911,669 |
| Aug 24, 2026 | 7.76 | 8.00 | 7.76 | 7.83 | 7.83 | 1.29% | 2,150,026 |
| Aug 21, 2026 | 7.69 | 7.77 | 7.69 | 7.73 | 7.73 | - | 2,136,415 |
| 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 |