Zorlu Enerji Elektrik Üretim A.S. (IST:ZOREN)
Turkey · Delayed Price · Currency is TRY 3.110
-0.010 (-0.32%)
At close: Jan 19, 2026
IST:ZOREN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 3.12 | 3.15 | 3.09 | 3.10 | - | -0.64% | 48,974,270 |
| Jan 16, 2026 | 3.10 | 3.12 | 3.06 | 3.12 | 3.12 | 0.97% | 79,800,580 |
| Jan 15, 2026 | 3.03 | 3.10 | 3.02 | 3.09 | 3.09 | 1.98% | 64,808,720 |
| Jan 14, 2026 | 3.07 | 3.09 | 3.03 | 3.03 | 3.03 | -1.30% | 66,822,210 |
| Jan 13, 2026 | 3.06 | 3.11 | 3.05 | 3.07 | 3.07 | 0.33% | 94,550,380 |
| Jan 12, 2026 | 3.06 | 3.09 | 3.05 | 3.06 | 3.06 | - | 46,586,130 |
| Jan 9, 2026 | 3.10 | 3.11 | 3.04 | 3.06 | 3.06 | -1.29% | 29,447,160 |
| Jan 8, 2026 | 3.07 | 3.11 | 3.02 | 3.10 | 3.10 | 0.98% | 51,095,410 |
| Jan 7, 2026 | 3.13 | 3.15 | 3.06 | 3.07 | 3.07 | -1.60% | 37,040,810 |
| Jan 6, 2026 | 3.10 | 3.14 | 3.09 | 3.12 | 3.12 | 0.97% | 60,600,670 |
| Jan 5, 2026 | 3.13 | 3.14 | 3.07 | 3.09 | 3.09 | -1.28% | 53,223,740 |
| Jan 2, 2026 | 3.08 | 3.13 | 3.08 | 3.13 | 3.13 | 1.95% | 37,320,710 |
| Dec 31, 2025 | 3.07 | 3.10 | 3.06 | 3.07 | 3.07 | - | 37,284,480 |
| Dec 30, 2025 | 3.03 | 3.14 | 3.01 | 3.07 | 3.07 | 1.66% | 54,101,555 |
| Dec 29, 2025 | 3.06 | 3.07 | 3.01 | 3.02 | 3.02 | -0.98% | 29,327,770 |
| Dec 26, 2025 | 3.05 | 3.06 | 3.02 | 3.05 | 3.05 | - | 29,927,970 |
| Dec 25, 2025 | 3.05 | 3.08 | 3.05 | 3.05 | 3.05 | 0.33% | 14,349,120 |
| Dec 24, 2025 | 3.04 | 3.06 | 3.02 | 3.04 | 3.04 | - | 25,508,820 |
| Dec 23, 2025 | 3.05 | 3.06 | 3.02 | 3.04 | 3.04 | -0.33% | 29,948,980 |
| Dec 22, 2025 | 3.16 | 3.16 | 3.05 | 3.05 | 3.05 | -2.87% | 30,836,470 |
| Dec 19, 2025 | 3.08 | 3.14 | 3.05 | 3.14 | 3.14 | 1.95% | 50,062,526 |
| Dec 18, 2025 | 3.09 | 3.10 | 3.07 | 3.08 | 3.08 | - | 20,612,320 |
| Dec 17, 2025 | 3.09 | 3.12 | 3.07 | 3.08 | 3.08 | -0.32% | 25,812,500 |
| Dec 16, 2025 | 3.17 | 3.18 | 3.08 | 3.09 | 3.09 | -2.52% | 52,376,090 |
| Dec 15, 2025 | 3.19 | 3.21 | 3.16 | 3.17 | 3.17 | -0.31% | 47,401,280 |
| Dec 12, 2025 | 3.18 | 3.21 | 3.16 | 3.18 | 3.18 | 0.32% | 47,841,200 |
| Dec 11, 2025 | 3.18 | 3.21 | 3.15 | 3.17 | 3.17 | - | 68,967,000 |
| Dec 10, 2025 | 3.21 | 3.23 | 3.17 | 3.17 | 3.17 | -0.94% | 45,484,460 |
| Dec 9, 2025 | 3.23 | 3.24 | 3.18 | 3.20 | 3.20 | -0.62% | 43,281,080 |
| Dec 8, 2025 | 3.19 | 3.26 | 3.19 | 3.22 | 3.22 | 1.58% | 53,733,550 |
| Dec 5, 2025 | 3.16 | 3.18 | 3.14 | 3.17 | 3.17 | 0.63% | 33,966,270 |
| Dec 4, 2025 | 3.20 | 3.24 | 3.15 | 3.15 | 3.15 | -1.25% | 39,258,510 |
| Dec 3, 2025 | 3.26 | 3.28 | 3.19 | 3.19 | 3.19 | -1.85% | 61,611,730 |
| Dec 2, 2025 | 3.31 | 3.33 | 3.24 | 3.25 | 3.25 | -1.81% | 50,712,710 |
| Dec 1, 2025 | 3.24 | 3.32 | 3.24 | 3.31 | 3.31 | 2.16% | 40,888,030 |
| Nov 28, 2025 | 3.28 | 3.30 | 3.23 | 3.24 | 3.24 | -0.92% | 31,825,480 |
| Nov 27, 2025 | 3.30 | 3.32 | 3.26 | 3.27 | 3.27 | -0.30% | 46,963,630 |
| Nov 26, 2025 | 3.34 | 3.35 | 3.28 | 3.28 | 3.28 | -1.20% | 36,273,910 |
| Nov 25, 2025 | 3.46 | 3.48 | 3.32 | 3.32 | 3.32 | -4.05% | 104,673,786 |
| Nov 24, 2025 | 3.34 | 3.54 | 3.34 | 3.46 | 3.46 | 3.90% | 181,808,500 |
| Nov 21, 2025 | 3.32 | 3.37 | 3.30 | 3.33 | 3.33 | 0.30% | 59,050,250 |
| Nov 20, 2025 | 3.28 | 3.38 | 3.27 | 3.32 | 3.32 | 1.84% | 87,416,720 |
| Nov 19, 2025 | 3.26 | 3.31 | 3.24 | 3.26 | 3.26 | - | 66,898,220 |
| Nov 18, 2025 | 3.29 | 3.31 | 3.22 | 3.26 | 3.26 | -1.51% | 60,333,630 |
| Nov 17, 2025 | 3.25 | 3.33 | 3.25 | 3.31 | 3.31 | 2.80% | 56,744,000 |
| Nov 14, 2025 | 3.26 | 3.28 | 3.19 | 3.22 | 3.22 | -1.23% | 44,790,250 |
| Nov 13, 2025 | 3.31 | 3.35 | 3.25 | 3.26 | 3.26 | -1.51% | 60,078,150 |
| Nov 12, 2025 | 3.38 | 3.40 | 3.29 | 3.31 | 3.31 | -1.78% | 66,942,490 |
| Nov 11, 2025 | 3.46 | 3.47 | 3.27 | 3.37 | 3.37 | -2.60% | 85,994,150 |
| Nov 10, 2025 | 3.48 | 3.56 | 3.46 | 3.46 | 3.46 | -0.57% | 68,307,510 |