Hun Yenilenebilir Enerji Üretim A.S. (IST:HUNER)
Turkey
· Delayed Price · Currency is TRY 3.400
-0.020 (-0.58%)
At close: Dec 5, 2025
IST:HUNER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.43 | 3.44 | 3.37 | 3.40 | 3.40 | -0.58% | 11,411,290 |
| Dec 4, 2025 | 3.41 | 3.46 | 3.39 | 3.42 | 3.42 | 0.29% | 14,507,820 |
| Dec 3, 2025 | 3.43 | 3.46 | 3.39 | 3.41 | 3.41 | -0.29% | 11,592,530 |
| Dec 2, 2025 | 3.43 | 3.46 | 3.40 | 3.42 | 3.42 | - | 12,389,190 |
| Dec 1, 2025 | 3.37 | 3.43 | 3.36 | 3.42 | 3.42 | 1.79% | 10,632,807 |
| Nov 28, 2025 | 3.43 | 3.44 | 3.36 | 3.36 | 3.36 | -2.04% | 7,750,968 |
| Nov 27, 2025 | 3.43 | 3.47 | 3.40 | 3.43 | 3.43 | 0.59% | 9,059,412 |
| Nov 26, 2025 | 3.43 | 3.48 | 3.41 | 3.41 | 3.41 | -0.29% | 9,857,767 |
| Nov 25, 2025 | 3.48 | 3.53 | 3.41 | 3.42 | 3.42 | -1.72% | 11,862,630 |
| Nov 24, 2025 | 3.47 | 3.54 | 3.44 | 3.48 | 3.48 | 0.29% | 9,882,077 |
| Nov 21, 2025 | 3.50 | 3.51 | 3.44 | 3.47 | 3.47 | -0.57% | 8,032,756 |
| Nov 20, 2025 | 3.51 | 3.56 | 3.47 | 3.49 | 3.49 | -0.29% | 15,608,800 |
| Nov 19, 2025 | 3.52 | 3.61 | 3.49 | 3.50 | 3.50 | -0.57% | 18,762,310 |
| Nov 18, 2025 | 3.58 | 3.60 | 3.50 | 3.52 | 3.52 | -1.68% | 13,250,260 |
| Nov 17, 2025 | 3.48 | 3.62 | 3.48 | 3.58 | 3.58 | 3.47% | 13,979,980 |
| Nov 14, 2025 | 3.50 | 3.55 | 3.42 | 3.46 | 3.46 | -0.86% | 11,210,420 |
| Nov 13, 2025 | 3.52 | 3.56 | 3.44 | 3.49 | 3.49 | -0.57% | 11,537,050 |
| Nov 12, 2025 | 3.54 | 3.58 | 3.50 | 3.51 | 3.51 | -0.28% | 10,435,160 |
| Nov 11, 2025 | 3.65 | 3.66 | 3.48 | 3.52 | 3.52 | -4.61% | 24,277,060 |
| Nov 10, 2025 | 3.79 | 3.80 | 3.68 | 3.69 | 3.69 | -1.60% | 10,166,940 |
| Nov 7, 2025 | 3.87 | 3.92 | 3.75 | 3.75 | 3.75 | -3.10% | 17,311,070 |
| Nov 6, 2025 | 3.90 | 3.93 | 3.85 | 3.87 | 3.87 | -0.26% | 14,736,280 |
| Nov 5, 2025 | 3.92 | 3.94 | 3.86 | 3.88 | 3.88 | -0.51% | 16,102,420 |
| Nov 4, 2025 | 3.97 | 3.97 | 3.84 | 3.90 | 3.90 | -1.02% | 15,778,520 |
| Nov 3, 2025 | 3.81 | 3.94 | 3.81 | 3.94 | 3.94 | 3.96% | 20,281,630 |
| Oct 31, 2025 | 3.89 | 3.90 | 3.70 | 3.79 | 3.79 | -1.81% | 32,598,110 |
| Oct 30, 2025 | 3.76 | 3.91 | 3.76 | 3.86 | 3.86 | 2.66% | 20,998,980 |
| Oct 28, 2025 | 3.80 | 3.83 | 3.74 | 3.76 | 3.76 | -1.05% | 5,732,704 |
| Oct 27, 2025 | 3.70 | 3.83 | 3.69 | 3.80 | 3.80 | 3.26% | 24,187,650 |
| Oct 24, 2025 | 3.53 | 3.69 | 3.53 | 3.68 | 3.68 | 4.55% | 26,529,490 |
| Oct 23, 2025 | 3.55 | 3.58 | 3.52 | 3.52 | 3.52 | -0.85% | 13,108,450 |
| Oct 22, 2025 | 3.63 | 3.64 | 3.54 | 3.55 | 3.55 | -1.39% | 14,990,130 |
| Oct 21, 2025 | 3.60 | 3.64 | 3.52 | 3.60 | 3.60 | 0.84% | 16,573,130 |
| Oct 20, 2025 | 3.50 | 3.57 | 3.44 | 3.57 | 3.57 | 2.59% | 13,280,410 |
| Oct 17, 2025 | 3.56 | 3.57 | 3.39 | 3.48 | 3.48 | -2.25% | 21,873,180 |
| Oct 16, 2025 | 3.65 | 3.69 | 3.56 | 3.56 | 3.56 | -2.20% | 15,559,020 |
| Oct 15, 2025 | 3.58 | 3.66 | 3.56 | 3.64 | 3.64 | 1.96% | 11,898,240 |
| Oct 14, 2025 | 3.73 | 3.75 | 3.57 | 3.57 | 3.57 | -4.03% | 11,051,410 |
| Oct 13, 2025 | 3.76 | 3.78 | 3.70 | 3.72 | 3.72 | -3.12% | 17,408,120 |
| Oct 10, 2025 | 3.79 | 3.87 | 3.76 | 3.84 | 3.84 | 1.59% | 17,064,280 |
| Oct 9, 2025 | 3.71 | 3.85 | 3.71 | 3.78 | 3.78 | 2.44% | 31,703,090 |
| Oct 8, 2025 | 3.71 | 3.77 | 3.66 | 3.69 | 3.69 | 0.27% | 16,066,090 |
| Oct 7, 2025 | 3.61 | 3.74 | 3.58 | 3.68 | 3.68 | 2.51% | 17,450,610 |
| Oct 6, 2025 | 3.62 | 3.71 | 3.58 | 3.59 | 3.59 | -0.28% | 13,135,780 |
| Oct 3, 2025 | 3.67 | 3.69 | 3.60 | 3.60 | 3.60 | -1.37% | 11,141,950 |
| Oct 2, 2025 | 3.72 | 3.75 | 3.64 | 3.65 | 3.65 | -1.35% | 10,136,820 |
| Oct 1, 2025 | 3.70 | 3.75 | 3.61 | 3.70 | 3.70 | 0.54% | 11,730,720 |
| Sep 30, 2025 | 3.75 | 3.78 | 3.66 | 3.68 | 3.68 | -1.34% | 8,105,110 |
| Sep 29, 2025 | 3.83 | 3.83 | 3.73 | 3.73 | 3.73 | -2.61% | 15,800,410 |
| Sep 26, 2025 | 3.82 | 3.88 | 3.80 | 3.83 | 3.83 | 0.26% | 15,882,610 |
| Sep 25, 2025 | 3.82 | 3.86 | 3.79 | 3.82 | 3.82 | -0.26% | 11,525,070 |
| Sep 24, 2025 | 3.82 | 3.86 | 3.76 | 3.83 | 3.83 | 0.52% | 17,964,350 |
| Sep 23, 2025 | 3.93 | 3.97 | 3.79 | 3.81 | 3.81 | -3.30% | 29,439,380 |
| Sep 22, 2025 | 3.98 | 4.02 | 3.93 | 3.94 | 3.94 | 0.77% | 20,787,170 |
| Sep 19, 2025 | 3.89 | 3.95 | 3.85 | 3.91 | 3.91 | 0.51% | 16,963,250 |
| Sep 18, 2025 | 3.92 | 4.00 | 3.89 | 3.89 | 3.89 | -0.51% | 25,164,750 |
| Sep 17, 2025 | 3.92 | 3.97 | 3.90 | 3.91 | 3.91 | -0.26% | 17,136,230 |
| Sep 16, 2025 | 3.83 | 3.96 | 3.79 | 3.92 | 3.92 | 3.70% | 21,911,200 |
| Sep 15, 2025 | 3.55 | 3.81 | 3.55 | 3.78 | 3.78 | 6.48% | 24,629,080 |
| Sep 12, 2025 | 3.56 | 3.63 | 3.49 | 3.55 | 3.55 | -0.28% | 19,640,590 |
| Sep 11, 2025 | 3.66 | 3.73 | 3.54 | 3.56 | 3.56 | -2.47% | 24,232,680 |
| Sep 10, 2025 | 3.76 | 3.82 | 3.62 | 3.65 | 3.65 | -2.41% | 28,368,780 |
| Sep 9, 2025 | 3.80 | 3.89 | 3.70 | 3.74 | 3.74 | -1.06% | 20,886,120 |
| Sep 8, 2025 | 3.90 | 3.93 | 3.78 | 3.78 | 3.78 | -4.30% | 21,846,280 |
| Sep 5, 2025 | 4.09 | 4.09 | 3.94 | 3.95 | 3.95 | -2.47% | 32,121,250 |
| Sep 4, 2025 | 4.03 | 4.09 | 4.00 | 4.05 | 4.05 | 0.50% | 32,761,490 |
| Sep 3, 2025 | 4.02 | 4.06 | 3.90 | 4.03 | 4.03 | 0.75% | 47,093,070 |
| Sep 2, 2025 | 4.13 | 4.16 | 3.83 | 4.00 | 4.00 | -2.68% | 61,437,900 |
| Sep 1, 2025 | 4.09 | 4.14 | 4.08 | 4.11 | 4.11 | 0.49% | 24,841,170 |
| Aug 29, 2025 | 4.12 | 4.12 | 4.03 | 4.09 | 4.09 | - | 19,518,880 |
| Aug 28, 2025 | 4.04 | 4.12 | 4.04 | 4.09 | 4.09 | 1.49% | 20,737,570 |
| Aug 27, 2025 | 4.17 | 4.17 | 4.03 | 4.03 | 4.03 | -2.66% | 27,272,590 |
| Aug 26, 2025 | 4.24 | 4.25 | 4.14 | 4.14 | 4.14 | -2.36% | 36,398,430 |
| Aug 25, 2025 | 4.17 | 4.26 | 4.16 | 4.24 | 4.24 | 1.92% | 40,475,200 |
| Aug 22, 2025 | 4.15 | 4.24 | 4.14 | 4.16 | 4.16 | 0.24% | 43,148,020 |
| Aug 21, 2025 | 4.16 | 4.20 | 4.12 | 4.15 | 4.15 | -0.24% | 36,462,220 |
| Aug 20, 2025 | 4.16 | 4.21 | 4.12 | 4.16 | 4.16 | 0.48% | 58,092,660 |
| Aug 19, 2025 | 4.04 | 4.15 | 4.04 | 4.14 | 4.14 | 2.73% | 39,898,800 |
| Aug 18, 2025 | 4.10 | 4.12 | 4.01 | 4.03 | 4.03 | -1.47% | 27,445,080 |
| Aug 15, 2025 | 4.02 | 4.10 | 3.99 | 4.09 | 4.09 | 2.76% | 25,889,620 |
| Aug 14, 2025 | 3.97 | 4.04 | 3.95 | 3.98 | 3.98 | 0.25% | 35,681,780 |
| Aug 13, 2025 | 4.06 | 4.20 | 3.97 | 3.97 | 3.97 | -2.22% | 53,580,220 |
| Aug 12, 2025 | 4.28 | 4.29 | 4.06 | 4.06 | 4.06 | -4.92% | 36,067,250 |
| Aug 11, 2025 | 4.31 | 4.35 | 4.27 | 4.27 | 4.27 | -0.70% | 21,208,930 |
| Aug 8, 2025 | 4.36 | 4.37 | 4.27 | 4.30 | 4.30 | -1.15% | 21,539,460 |
| Aug 7, 2025 | 4.48 | 4.51 | 4.34 | 4.35 | 4.35 | -2.68% | 48,895,750 |
| Aug 6, 2025 | 4.39 | 4.48 | 4.28 | 4.47 | 4.47 | 1.82% | 46,620,440 |
| Aug 5, 2025 | 4.32 | 4.47 | 4.31 | 4.39 | 4.39 | 1.86% | 46,106,470 |
| Aug 4, 2025 | 4.34 | 4.37 | 4.27 | 4.31 | 4.31 | -0.69% | 26,415,350 |
| Aug 1, 2025 | 4.47 | 4.49 | 4.34 | 4.34 | 4.34 | -2.91% | 24,306,050 |
| Jul 31, 2025 | 4.42 | 4.49 | 4.38 | 4.47 | 4.47 | 1.36% | 30,780,320 |
| Jul 30, 2025 | 4.67 | 4.67 | 4.37 | 4.41 | 4.41 | -5.97% | 55,134,440 |
| Jul 29, 2025 | 4.77 | 4.81 | 4.66 | 4.69 | 4.69 | -1.88% | 44,662,970 |
| Jul 28, 2025 | 4.79 | 4.80 | 4.70 | 4.78 | 4.78 | 0.42% | 58,610,860 |
| Jul 25, 2025 | 4.67 | 4.80 | 4.64 | 4.76 | 4.76 | 2.37% | 59,607,070 |
| Jul 24, 2025 | 4.78 | 4.79 | 4.59 | 4.65 | 4.65 | -2.11% | 75,147,190 |
| Jul 23, 2025 | 5.00 | 5.00 | 4.75 | 4.75 | 4.75 | 1.06% | 100,773,300 |
| Jul 22, 2025 | 4.40 | 4.71 | 4.39 | 4.70 | 4.70 | 7.80% | 83,420,400 |
| Jul 21, 2025 | 4.24 | 4.38 | 4.20 | 4.36 | 4.36 | 3.32% | 49,148,890 |
| Jul 18, 2025 | 4.27 | 4.41 | 4.20 | 4.22 | 4.22 | -0.71% | 61,779,330 |