Skip to main content
IZDEMIR Enerji Elektrik Uretim A.S. (IST:IZENR)
Turkey flag Turkey · Delayed Price · Currency is TRY
10.11
+0.20 (2.02%)
At close: Dec 5, 2025

IST:IZENR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.9210.289.9110.1110.112.02%30,506,200
Dec 4, 20259.9610.199.909.919.91-0.50%22,913,890
Dec 3, 20259.8910.149.809.969.961.22%38,820,110
Dec 2, 20259.759.909.659.849.841.34%18,434,630
Dec 1, 20259.729.859.599.719.71-0.21%21,784,190
Nov 28, 20259.759.799.589.739.730.10%13,740,230
Nov 27, 20259.629.869.569.729.721.57%20,643,140
Nov 26, 20259.809.829.579.579.57-1.95%18,441,840
Nov 25, 20259.6610.359.359.769.761.14%69,638,560
Nov 24, 20259.619.719.289.659.65-24,808,810
Nov 21, 20259.6710.039.629.659.65-1.83%26,704,990
Nov 20, 20259.379.959.079.839.835.70%41,463,680
Nov 19, 20259.049.308.849.309.304.14%22,837,380
Nov 18, 20258.929.018.718.938.93-20,299,550
Nov 17, 20258.869.308.778.938.930.90%26,924,190
Nov 14, 20258.639.008.558.858.852.43%18,794,210
Nov 13, 20258.808.858.648.648.64-1.82%17,503,330
Nov 12, 20259.089.468.798.808.80-3.30%26,256,130
Nov 11, 20259.009.218.419.109.10-28,122,300
Nov 10, 20259.399.419.039.109.10-2.88%14,757,050
Nov 7, 20259.729.869.349.379.37-3.10%16,080,500
Nov 6, 20259.759.969.679.679.67-0.82%16,041,720
Nov 5, 202510.1510.369.759.759.75-3.85%26,378,340
Nov 4, 202510.4510.6010.1010.1410.14-3.06%28,083,560
Nov 3, 20259.9010.489.8310.4610.468.51%43,192,710
Oct 31, 20259.8010.059.469.649.64-24,518,570
Oct 30, 20259.249.779.249.649.644.22%16,597,490
Oct 28, 20259.099.378.909.259.251.76%8,516,634
Oct 27, 20258.559.158.469.099.097.32%28,267,500
Oct 24, 20258.228.698.228.478.473.04%20,266,660
Oct 23, 20258.378.508.168.228.22-1.67%12,690,990
Oct 22, 20258.318.398.138.368.360.72%12,530,070
Oct 21, 20258.198.557.798.308.300.61%27,568,940
Oct 20, 20258.248.307.978.258.25-17,050,000
Oct 17, 20258.718.738.208.258.25-5.71%18,990,470
Oct 16, 20258.538.878.498.758.752.58%15,226,290
Oct 15, 20258.328.708.118.538.532.52%11,928,820
Oct 14, 20258.859.008.288.328.32-5.99%16,334,320
Oct 13, 20259.159.158.858.858.85-4.12%15,756,420
Oct 10, 20259.349.419.229.239.23-1.18%19,385,190
Oct 9, 20259.409.589.269.349.34-0.53%17,326,470
Oct 8, 20259.359.559.269.399.391.08%15,535,410
Oct 7, 20259.209.389.159.299.290.98%17,811,300
Oct 6, 20259.509.549.069.209.20-2.02%18,432,360
Oct 3, 20259.719.749.379.399.39-3.30%16,837,250
Oct 2, 20259.3510.269.229.719.713.96%41,677,720
Oct 1, 20259.249.479.019.349.341.19%18,850,140
Sep 30, 20259.849.889.239.239.23-5.24%31,844,640
Sep 29, 202510.3110.409.439.749.74-5.44%51,775,000
Sep 26, 202510.5510.7610.2510.3010.30-1.90%47,892,450
Sep 25, 202510.4910.609.9210.5010.502.94%83,533,660
Sep 24, 20259.8610.719.8510.2010.203.66%113,273,200
Sep 23, 20259.4810.049.389.849.843.47%75,582,940
Sep 22, 20259.369.679.369.519.513.71%45,288,140
Sep 19, 20259.499.529.179.179.17-2.65%25,048,780
Sep 18, 20259.549.709.339.429.42-0.95%24,021,130
Sep 17, 20259.659.849.519.519.51-1.45%25,057,250
Sep 16, 20259.249.729.179.659.654.55%32,497,970
Sep 15, 20258.929.458.849.239.233.13%37,768,720
Sep 12, 20259.039.908.648.958.95-0.89%53,484,950
Sep 11, 20259.379.409.029.039.03-4.95%30,723,190
Sep 10, 20259.329.699.079.509.502.15%41,607,330
Sep 9, 20259.429.509.059.309.301.09%42,755,820
Sep 8, 20259.339.539.119.209.20-5.15%36,586,240
Sep 5, 202510.6010.999.699.709.70-6.28%146,761,200
Sep 4, 20259.4110.359.3510.3510.359.99%59,213,660
Sep 3, 20259.009.578.839.419.414.67%72,256,330
Sep 2, 20259.009.148.558.998.99-0.11%56,436,850
Sep 1, 20258.939.158.859.009.001.24%37,348,290
Aug 29, 20258.919.098.848.898.890.34%29,880,630
Aug 28, 20259.009.008.768.868.860.11%20,984,230
Aug 27, 20259.209.288.858.858.85-4.43%33,066,090
Aug 26, 20259.359.478.979.269.260.87%65,370,050
Aug 25, 20258.709.308.539.189.186.13%63,071,070
Aug 22, 20258.979.068.608.658.65-4.63%40,671,240
Aug 21, 20259.039.378.959.079.070.55%59,517,430
Aug 20, 20259.809.959.029.029.02-6.14%91,724,380
Aug 19, 20259.009.858.849.619.617.25%180,574,400
Aug 18, 20259.559.698.758.968.96-0.44%192,245,800
Aug 15, 20258.209.007.939.009.009.89%95,312,300
Aug 14, 20258.588.708.198.198.19-4.21%36,106,040
Aug 13, 20258.528.778.528.558.550.83%28,050,320
Aug 12, 20258.448.658.378.488.480.83%28,614,830
Aug 11, 20258.308.558.298.418.412.19%33,787,490
Aug 8, 20258.378.468.218.238.23-1.44%51,552,540
Aug 7, 20258.008.768.008.358.354.77%186,740,600
Aug 6, 20258.048.117.977.977.97-0.62%22,238,030
Aug 5, 20258.018.348.018.028.02-0.25%49,639,710
Aug 4, 20257.958.167.798.048.042.55%53,287,900
Aug 1, 20257.997.997.777.847.840.38%28,966,460
Jul 31, 20257.988.007.717.817.81-0.76%35,401,920
Jul 30, 20258.128.167.877.877.87-3.67%48,135,090
Jul 29, 20258.208.257.918.178.170.86%62,765,520
Jul 28, 20257.438.107.378.108.109.46%58,575,390
Jul 25, 20257.357.497.317.407.40-30,424,080
Jul 24, 20257.647.647.407.407.40-1.46%41,732,150
Jul 23, 20257.537.647.407.517.510.13%51,228,470
Jul 22, 20257.457.507.287.507.500.81%42,976,520
Jul 21, 20257.427.977.317.447.442.62%63,610,970
Jul 18, 20257.237.307.077.257.25-54,111,500