Zorlu Enerji Elektrik Üretim A.S. (IST:ZOREN)
Turkey · Delayed Price · Currency is TRY 3.370
-0.030 (-0.88%)
Oct 8, 2025, 5:45 PM GMT+3
IST:ZOREN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 3.40 | 3.43 | 3.34 | 3.35 | 3.35 | -1.47% | 49,791,703 |
| Oct 7, 2025 | 3.41 | 3.44 | 3.37 | 3.40 | 3.40 | - | 56,901,085 |
| Oct 6, 2025 | 3.46 | 3.48 | 3.40 | 3.40 | 3.40 | -1.16% | 38,907,282 |
| Oct 3, 2025 | 3.53 | 3.54 | 3.43 | 3.44 | 3.44 | -1.99% | 53,006,922 |
| Oct 2, 2025 | 3.60 | 3.65 | 3.50 | 3.51 | 3.51 | -2.50% | 71,346,923 |
| Oct 1, 2025 | 3.56 | 3.63 | 3.53 | 3.60 | 3.60 | 1.12% | 85,450,072 |
| Sep 30, 2025 | 3.58 | 3.61 | 3.53 | 3.56 | 3.56 | -0.28% | 68,041,940 |
| Sep 29, 2025 | 3.71 | 3.73 | 3.56 | 3.57 | 3.57 | -3.77% | 66,614,721 |
| Sep 26, 2025 | 3.80 | 3.83 | 3.70 | 3.71 | 3.71 | -1.85% | 103,304,050 |
| Sep 25, 2025 | 3.69 | 3.79 | 3.65 | 3.78 | 3.78 | 3.28% | 117,770,429 |
| Sep 24, 2025 | 3.67 | 3.69 | 3.59 | 3.66 | 3.66 | -0.27% | 70,660,829 |
| Sep 23, 2025 | 3.71 | 3.80 | 3.65 | 3.67 | 3.67 | -1.87% | 88,017,054 |
| Sep 22, 2025 | 3.78 | 3.80 | 3.73 | 3.74 | 3.74 | 0.54% | 63,678,931 |
| Sep 19, 2025 | 3.65 | 3.72 | 3.60 | 3.72 | 3.72 | 2.20% | 78,534,997 |
| Sep 18, 2025 | 3.74 | 3.79 | 3.63 | 3.64 | 3.64 | -1.89% | 73,468,664 |
| Sep 17, 2025 | 3.72 | 3.80 | 3.70 | 3.71 | 3.71 | -0.80% | 66,452,085 |
| Sep 16, 2025 | 3.62 | 3.76 | 3.61 | 3.74 | 3.74 | 3.60% | 112,896,207 |
| Sep 15, 2025 | 3.41 | 3.62 | 3.36 | 3.61 | 3.61 | 5.87% | 94,271,787 |
| Sep 12, 2025 | 3.42 | 3.47 | 3.34 | 3.41 | 3.41 | -0.29% | 64,622,931 |
| Sep 11, 2025 | 3.60 | 3.64 | 3.42 | 3.42 | 3.42 | -4.47% | 77,211,873 |
| Sep 10, 2025 | 3.58 | 3.72 | 3.57 | 3.58 | 3.58 | 1.42% | 79,429,632 |
| Sep 9, 2025 | 3.55 | 3.63 | 3.50 | 3.53 | 3.53 | - | 63,753,619 |
| Sep 8, 2025 | 3.70 | 3.70 | 3.51 | 3.53 | 3.53 | -5.87% | 97,508,082 |
| Sep 5, 2025 | 3.85 | 3.88 | 3.72 | 3.75 | 3.75 | -1.83% | 66,563,182 |
| Sep 4, 2025 | 3.69 | 3.90 | 3.69 | 3.82 | 3.82 | 4.37% | 113,975,850 |
| Sep 3, 2025 | 3.74 | 3.75 | 3.65 | 3.66 | 3.66 | -1.61% | 93,360,582 |
| Sep 2, 2025 | 3.85 | 3.93 | 3.58 | 3.72 | 3.72 | -3.12% | 127,572,006 |
| Sep 1, 2025 | 3.78 | 3.89 | 3.78 | 3.84 | 3.84 | 1.05% | 80,093,487 |
| Aug 29, 2025 | 3.86 | 3.93 | 3.77 | 3.80 | 3.80 | -2.06% | 106,097,413 |
| Aug 28, 2025 | 3.92 | 4.03 | 3.83 | 3.88 | 3.88 | -0.77% | 199,722,400 |
| Aug 27, 2025 | 4.15 | 4.16 | 3.89 | 3.91 | 3.91 | -4.63% | 146,681,483 |
| Aug 26, 2025 | 4.18 | 4.43 | 4.10 | 4.10 | 4.10 | -1.44% | 360,452,390 |
| Aug 25, 2025 | 4.14 | 4.25 | 4.06 | 4.16 | 4.16 | 1.22% | 199,297,322 |
| Aug 22, 2025 | 4.21 | 4.27 | 4.10 | 4.11 | 4.11 | -2.84% | 162,501,358 |
| Aug 21, 2025 | 4.02 | 4.32 | 3.97 | 4.23 | 4.23 | 5.75% | 354,381,590 |
| Aug 20, 2025 | 3.65 | 4.02 | 3.57 | 4.00 | 4.00 | 9.29% | 298,272,782 |
| Aug 19, 2025 | 3.73 | 3.84 | 3.63 | 3.66 | 3.66 | -1.88% | 112,063,637 |
| Aug 18, 2025 | 3.62 | 3.74 | 3.55 | 3.73 | 3.73 | 5.07% | 158,244,836 |
| Aug 15, 2025 | 3.30 | 3.63 | 3.28 | 3.55 | 3.55 | 7.58% | 277,066,824 |
| Aug 14, 2025 | 3.32 | 3.35 | 3.29 | 3.30 | 3.30 | -0.90% | 43,993,554 |
| Aug 13, 2025 | 3.39 | 3.40 | 3.33 | 3.33 | 3.33 | -3.76% | 62,690,448 |
| Aug 12, 2025 | 3.56 | 3.56 | 3.45 | 3.46 | 3.46 | -2.81% | 61,253,017 |
| Aug 11, 2025 | 3.48 | 3.56 | 3.48 | 3.56 | 3.56 | 2.89% | 52,055,787 |
| Aug 8, 2025 | 3.45 | 3.50 | 3.42 | 3.46 | 3.46 | 0.29% | 67,329,786 |
| Aug 7, 2025 | 3.43 | 3.47 | 3.43 | 3.45 | 3.45 | 0.88% | 56,856,898 |
| Aug 6, 2025 | 3.43 | 3.44 | 3.38 | 3.42 | 3.42 | 0.29% | 61,982,725 |
| Aug 5, 2025 | 3.42 | 3.47 | 3.41 | 3.41 | 3.41 | - | 70,811,367 |
| Aug 4, 2025 | 3.36 | 3.43 | 3.36 | 3.41 | 3.41 | 1.79% | 77,738,423 |
| Aug 1, 2025 | 3.36 | 3.38 | 3.33 | 3.35 | 3.35 | -0.30% | 45,166,140 |
| Jul 31, 2025 | 3.36 | 3.39 | 3.35 | 3.36 | 3.36 | 0.30% | 60,553,316 |