Zorlu Enerji Elektrik Üretim A.S. (IST:ZOREN)
Turkey · Delayed Price · Currency is TRY 2.910
-0.050 (-1.69%)
Jun 19, 2026, 6:08 PM GMT+3
IST:ZOREN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 2.93 | 2.94 | 2.89 | 2.91 | 2.91 | -1.69% | 32,878,800 |
| Jun 18, 2026 | 2.87 | 3.04 | 2.87 | 2.96 | 2.96 | 3.14% | 95,791,300 |
| Jun 17, 2026 | 2.93 | 2.94 | 2.86 | 2.87 | 2.87 | -1.71% | 32,340,320 |
| Jun 16, 2026 | 2.95 | 2.96 | 2.91 | 2.92 | 2.92 | -1.02% | 21,209,280 |
| Jun 15, 2026 | 2.95 | 2.98 | 2.94 | 2.95 | 2.95 | 2.79% | 26,998,160 |
| Jun 12, 2026 | 2.88 | 2.92 | 2.84 | 2.87 | 2.87 | 0.70% | 33,478,120 |
| Jun 11, 2026 | 2.92 | 2.94 | 2.82 | 2.85 | 2.85 | -2.06% | 35,676,220 |
| Jun 10, 2026 | 2.93 | 2.97 | 2.91 | 2.91 | 2.91 | -0.68% | 28,951,380 |
| Jun 9, 2026 | 3.01 | 3.03 | 2.90 | 2.93 | 2.93 | -2.66% | 38,189,770 |
| Jun 8, 2026 | 3.02 | 3.05 | 2.99 | 3.01 | 3.01 | -0.66% | 50,381,150 |
| Jun 5, 2026 | 3.04 | 3.06 | 3.00 | 3.03 | 3.03 | - | 47,025,600 |
| Jun 4, 2026 | 3.10 | 3.14 | 3.03 | 3.03 | 3.03 | -1.94% | 48,578,410 |
| Jun 3, 2026 | 3.12 | 3.17 | 3.07 | 3.09 | 3.09 | -1.59% | 44,871,850 |
| Jun 2, 2026 | 3.07 | 3.15 | 3.07 | 3.14 | 3.14 | 2.61% | 52,766,840 |
| Jun 1, 2026 | 3.11 | 3.27 | 3.04 | 3.06 | 3.06 | -0.97% | 76,793,943 |
| May 26, 2026 | 3.09 | 3.13 | 3.09 | 3.09 | 3.09 | - | 11,652,420 |
| May 25, 2026 | 3.04 | 3.10 | 3.04 | 3.09 | 3.09 | 1.98% | 36,753,170 |
| May 22, 2026 | 2.89 | 3.04 | 2.88 | 3.03 | 3.03 | 4.48% | 58,894,895 |
| May 21, 2026 | 3.12 | 3.12 | 2.90 | 2.90 | 2.90 | -6.75% | 29,151,386 |
| May 20, 2026 | 3.07 | 3.16 | 3.05 | 3.11 | 3.11 | 0.65% | 48,419,570 |
| May 18, 2026 | 3.22 | 3.22 | 3.08 | 3.09 | 3.09 | -4.04% | 44,224,400 |
| May 15, 2026 | 3.25 | 3.27 | 3.19 | 3.22 | 3.22 | -2.13% | 36,204,100 |
| May 14, 2026 | 3.28 | 3.33 | 3.23 | 3.29 | 3.29 | 0.61% | 71,026,870 |
| May 13, 2026 | 3.38 | 3.41 | 3.24 | 3.27 | 3.27 | -3.25% | 78,794,630 |
| May 12, 2026 | 3.42 | 3.48 | 3.33 | 3.38 | 3.38 | -1.17% | 144,216,800 |
| May 11, 2026 | 3.20 | 3.46 | 3.20 | 3.42 | 3.42 | 7.21% | 171,565,100 |
| May 8, 2026 | 3.18 | 3.26 | 3.16 | 3.19 | 3.19 | - | 89,649,440 |
| May 7, 2026 | 3.18 | 3.23 | 3.17 | 3.19 | 3.19 | 0.63% | 83,231,020 |
| May 6, 2026 | 3.13 | 3.17 | 3.11 | 3.17 | 3.17 | 2.92% | 112,551,600 |
| May 5, 2026 | 3.12 | 3.13 | 3.05 | 3.08 | 3.08 | -1.28% | 49,907,040 |
| May 4, 2026 | 3.10 | 3.15 | 3.07 | 3.12 | 3.12 | 1.96% | 65,072,090 |
| Apr 30, 2026 | 3.02 | 3.07 | 3.00 | 3.06 | 3.06 | 0.99% | 36,289,490 |
| Apr 29, 2026 | 3.03 | 3.10 | 2.99 | 3.03 | 3.03 | 0.33% | 52,765,760 |
| Apr 28, 2026 | 3.11 | 3.11 | 3.02 | 3.02 | 3.02 | -2.89% | 49,566,090 |
| Apr 27, 2026 | 3.08 | 3.16 | 3.07 | 3.11 | 3.11 | 0.97% | 68,139,230 |
| Apr 24, 2026 | 3.03 | 3.08 | 3.03 | 3.08 | 3.08 | 1.65% | 38,923,470 |
| Apr 22, 2026 | 3.07 | 3.09 | 3.03 | 3.03 | 3.03 | -0.98% | 38,366,220 |
| Apr 21, 2026 | 3.11 | 3.15 | 3.04 | 3.06 | 3.06 | -1.61% | 44,503,530 |
| Apr 20, 2026 | 3.15 | 3.16 | 3.09 | 3.11 | 3.11 | -3.12% | 68,128,310 |
| Apr 17, 2026 | 3.00 | 3.21 | 2.99 | 3.21 | 3.21 | 7.00% | 101,112,800 |
| Apr 16, 2026 | 3.02 | 3.07 | 2.97 | 3.00 | 3.00 | -0.33% | 54,177,830 |
| Apr 15, 2026 | 2.95 | 3.04 | 2.95 | 3.01 | 3.01 | 2.03% | 74,863,220 |
| Apr 14, 2026 | 2.91 | 2.96 | 2.91 | 2.95 | 2.95 | 1.72% | 57,901,590 |
| Apr 13, 2026 | 2.92 | 2.92 | 2.86 | 2.90 | 2.90 | -0.68% | 47,994,500 |
| Apr 10, 2026 | 2.86 | 2.93 | 2.85 | 2.92 | 2.92 | 2.46% | 79,468,800 |
| Apr 9, 2026 | 2.88 | 2.89 | 2.83 | 2.85 | 2.85 | -1.04% | 54,135,800 |
| Apr 8, 2026 | 2.89 | 2.93 | 2.87 | 2.88 | 2.88 | 2.86% | 86,926,600 |
| Apr 7, 2026 | 2.90 | 2.92 | 2.80 | 2.80 | 2.80 | -3.45% | 44,159,050 |
| Apr 6, 2026 | 2.88 | 2.93 | 2.88 | 2.90 | 2.90 | 1.40% | 47,027,540 |
| Apr 3, 2026 | 2.83 | 2.91 | 2.82 | 2.86 | 2.86 | 1.06% | 72,926,420 |