Zorlu Enerji Elektrik Üretim A.S. (IST:ZOREN)
Turkey · Delayed Price · Currency is TRY 3.720
-0.120 (-3.13%)
Sep 2, 2025, 6:08 PM GMT+3
IST:ZOREN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 3.85 | 3.93 | 3.58 | 3.72 | 3.72 | -3.12% | 126,447,238 |
| 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 |
| Jul 30, 2025 | 3.35 | 3.44 | 3.32 | 3.35 | 3.35 | 0.30% | 104,151,408 |
| Jul 29, 2025 | 3.33 | 3.38 | 3.33 | 3.34 | 3.34 | 0.30% | 50,134,854 |
| Jul 28, 2025 | 3.31 | 3.37 | 3.31 | 3.33 | 3.33 | 0.91% | 62,059,015 |
| Jul 25, 2025 | 3.36 | 3.37 | 3.30 | 3.30 | 3.30 | -1.79% | 39,054,862 |
| Jul 24, 2025 | 3.34 | 3.38 | 3.33 | 3.36 | 3.36 | 0.60% | 54,730,873 |
| Jul 23, 2025 | 3.35 | 3.38 | 3.31 | 3.34 | 3.34 | - | 52,282,412 |
| Jul 22, 2025 | 3.30 | 3.39 | 3.27 | 3.34 | 3.34 | 1.21% | 89,226,948 |
| Jul 21, 2025 | 3.24 | 3.31 | 3.24 | 3.30 | 3.30 | 2.17% | 50,710,633 |
| Jul 18, 2025 | 3.26 | 3.26 | 3.20 | 3.23 | 3.23 | -0.92% | 45,278,289 |
| Jul 17, 2025 | 3.21 | 3.27 | 3.21 | 3.26 | 3.26 | 2.84% | 48,330,658 |
| Jul 16, 2025 | 3.16 | 3.36 | 3.10 | 3.17 | 3.17 | 0.32% | 145,107,269 |
| Jul 14, 2025 | 3.14 | 3.18 | 3.12 | 3.16 | 3.16 | 0.64% | 50,128,050 |
| Jul 11, 2025 | 3.14 | 3.16 | 3.09 | 3.14 | 3.14 | 0.32% | 39,954,784 |
| Jul 10, 2025 | 3.09 | 3.14 | 3.08 | 3.13 | 3.13 | 1.95% | 37,595,545 |
| Jul 9, 2025 | 3.01 | 3.07 | 3.01 | 3.07 | 3.07 | 1.99% | 27,517,625 |
| Jul 8, 2025 | 3.06 | 3.08 | 3.00 | 3.01 | 3.01 | -1.31% | 23,413,009 |
| Jul 7, 2025 | 3.10 | 3.10 | 3.05 | 3.05 | 3.05 | -2.87% | 23,437,822 |
| Jul 4, 2025 | 3.16 | 3.17 | 3.12 | 3.14 | 3.14 | -0.32% | 26,553,427 |
| Jul 3, 2025 | 3.14 | 3.19 | 3.14 | 3.15 | 3.15 | 0.96% | 45,095,765 |
| Jul 2, 2025 | 3.09 | 3.17 | 3.07 | 3.12 | 3.12 | 0.97% | 53,590,051 |
| Jul 1, 2025 | 3.04 | 3.12 | 3.02 | 3.09 | 3.09 | 1.64% | 58,040,861 |
| Jun 30, 2025 | 2.95 | 3.05 | 2.95 | 3.04 | 3.04 | 3.05% | 50,422,199 |
| Jun 27, 2025 | 2.96 | 2.97 | 2.90 | 2.95 | 2.95 | - | 22,725,802 |
| Jun 26, 2025 | 2.92 | 2.97 | 2.92 | 2.95 | 2.95 | 1.37% | 30,727,793 |
| Jun 25, 2025 | 2.93 | 2.95 | 2.90 | 2.91 | 2.91 | -0.68% | 22,712,763 |
| Jun 24, 2025 | 2.89 | 2.94 | 2.87 | 2.93 | 2.93 | 3.90% | 34,890,932 |