Zorlu Enerji Elektrik Üretim A.S. (IST:ZOREN)
Turkey · Delayed Price · Currency is TRY 3.410
0.00 (0.00%)
Aug 5, 2025, 6:08 PM GMT+3
Nuvei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2025 | 2.85 | 2.85 | 2.80 | 2.82 | 2.82 | -1.40% | 19,988,530 |
| Jun 20, 2025 | 2.84 | 2.88 | 2.83 | 2.86 | 2.86 | 1.42% | 31,536,541 |
| Jun 19, 2025 | 2.86 | 2.89 | 2.81 | 2.82 | 2.82 | -0.70% | 19,240,373 |
| Jun 18, 2025 | 2.89 | 2.91 | 2.83 | 2.84 | 2.84 | -2.07% | 23,444,803 |
| Jun 17, 2025 | 2.94 | 2.97 | 2.90 | 2.90 | 2.90 | -1.69% | 17,942,313 |
| Jun 16, 2025 | 2.93 | 2.97 | 2.89 | 2.95 | 2.95 | - | 24,294,051 |
| Jun 13, 2025 | 2.87 | 2.98 | 2.81 | 2.95 | 2.95 | -1.34% | 45,711,155 |
| Jun 12, 2025 | 3.05 | 3.07 | 2.98 | 2.99 | 2.99 | -2.61% | 27,065,527 |
| Jun 11, 2025 | 3.07 | 3.11 | 3.05 | 3.07 | 3.07 | - | 33,984,325 |
| Jun 10, 2025 | 3.04 | 3.08 | 3.04 | 3.07 | 3.07 | 1.32% | 26,806,927 |
| Jun 5, 2025 | 3.03 | 3.04 | 3.00 | 3.03 | 3.03 | -0.33% | 9,233,626 |
| Jun 4, 2025 | 2.96 | 3.04 | 2.95 | 3.04 | 3.04 | 2.36% | 34,026,622 |
| Jun 3, 2025 | 2.94 | 2.98 | 2.93 | 2.97 | 2.97 | 2.06% | 23,359,899 |
| Jun 2, 2025 | 2.96 | 2.98 | 2.91 | 2.91 | 2.91 | -2.68% | 26,924,525 |
| May 30, 2025 | 3.00 | 3.01 | 2.95 | 2.99 | 2.99 | -0.66% | 22,171,487 |
| May 29, 2025 | 3.03 | 3.06 | 3.01 | 3.01 | 3.01 | -0.66% | 19,511,482 |
| May 28, 2025 | 3.08 | 3.09 | 3.01 | 3.03 | 3.03 | -1.94% | 37,653,101 |
| May 27, 2025 | 3.16 | 3.18 | 3.08 | 3.09 | 3.09 | -2.52% | 32,942,617 |
| May 26, 2025 | 3.23 | 3.24 | 3.15 | 3.17 | 3.17 | -1.55% | 27,994,811 |
| May 23, 2025 | 3.25 | 3.27 | 3.20 | 3.22 | 3.22 | -0.92% | 24,747,737 |