IZDEMIR Enerji Elektrik Uretim A.S. (IST:IZENR)
Turkey
· Delayed Price · Currency is TRY 9.00
-0.02 (-0.22%)
Last updated: Mar 9, 2026, 3:38 PM GMT+3
IST:IZENR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8.98 | 9.34 | 8.87 | 9.02 | 9.02 | 0.56% | 20,622,870 |
| Mar 5, 2026 | 9.12 | 9.20 | 8.96 | 8.97 | 8.97 | -0.55% | 12,617,020 |
| Mar 4, 2026 | 8.60 | 9.46 | 8.60 | 9.02 | 9.02 | 4.88% | 108,810,600 |
| Mar 3, 2026 | 9.04 | 9.10 | 8.60 | 8.60 | 8.60 | -4.87% | 27,862,780 |
| Mar 2, 2026 | 8.60 | 9.17 | 8.60 | 9.04 | 9.04 | -4.34% | 39,115,080 |
| Feb 27, 2026 | 9.38 | 9.68 | 9.16 | 9.45 | 9.45 | 0.53% | 47,586,580 |
| Feb 26, 2026 | 9.32 | 9.50 | 9.13 | 9.40 | 9.40 | 0.86% | 20,892,675 |
| Feb 25, 2026 | 10.38 | 10.38 | 9.27 | 9.32 | 9.32 | -7.72% | 79,046,820 |
| Feb 24, 2026 | 10.09 | 10.20 | 9.85 | 10.10 | 10.10 | 0.20% | 56,092,010 |
| Feb 23, 2026 | 9.70 | 10.53 | 9.62 | 10.08 | 10.08 | 3.92% | 123,970,100 |
| Feb 20, 2026 | 9.18 | 9.84 | 9.10 | 9.70 | 9.70 | 6.59% | 47,235,880 |
| Feb 19, 2026 | 9.40 | 9.63 | 9.05 | 9.10 | 9.10 | -2.47% | 28,910,060 |
| Feb 18, 2026 | 9.74 | 9.82 | 9.33 | 9.33 | 9.33 | -3.62% | 20,032,940 |
| Feb 17, 2026 | 9.95 | 9.98 | 9.68 | 9.68 | 9.68 | -2.32% | 14,870,695 |
| Feb 16, 2026 | 9.60 | 9.95 | 9.59 | 9.91 | 9.91 | 3.23% | 37,581,840 |
| Feb 13, 2026 | 9.56 | 9.65 | 9.52 | 9.60 | 9.60 | 0.42% | 20,427,960 |
| Feb 12, 2026 | 9.66 | 9.70 | 9.53 | 9.56 | 9.56 | -0.83% | 20,869,160 |
| Feb 11, 2026 | 9.55 | 10.22 | 9.48 | 9.64 | 9.64 | 0.31% | 58,466,760 |
| Feb 10, 2026 | 9.61 | 9.74 | 9.51 | 9.61 | 9.61 | 0.10% | 19,855,930 |
| Feb 9, 2026 | 9.59 | 9.84 | 9.59 | 9.60 | 9.60 | 0.10% | 23,344,340 |
| Feb 6, 2026 | 9.54 | 9.65 | 9.38 | 9.59 | 9.59 | 0.52% | 17,981,550 |
| Feb 5, 2026 | 10.00 | 10.08 | 9.54 | 9.54 | 9.54 | -4.60% | 22,177,550 |
| Feb 4, 2026 | 9.86 | 10.41 | 9.73 | 10.00 | 10.00 | 2.25% | 40,659,410 |
| Feb 3, 2026 | 9.56 | 9.84 | 9.50 | 9.78 | 9.78 | 2.41% | 21,597,710 |
| Feb 2, 2026 | 9.45 | 9.68 | 9.34 | 9.55 | 9.55 | 0.21% | 25,158,810 |
| Jan 30, 2026 | 9.42 | 9.82 | 9.18 | 9.53 | 9.53 | 0.74% | 53,102,240 |
| Jan 29, 2026 | 9.70 | 9.71 | 9.16 | 9.46 | 9.46 | -1.77% | 28,077,080 |
| Jan 28, 2026 | 10.00 | 10.00 | 9.34 | 9.63 | 9.63 | -1.73% | 69,676,470 |
| Jan 27, 2026 | 9.35 | 9.91 | 9.24 | 9.80 | 9.80 | 5.26% | 57,912,110 |
| Jan 26, 2026 | 8.80 | 9.34 | 8.72 | 9.31 | 9.31 | 5.92% | 51,539,455 |
| Jan 23, 2026 | 8.87 | 8.87 | 8.71 | 8.79 | 8.79 | 0.11% | 15,079,880 |
| Jan 22, 2026 | 8.71 | 9.04 | 8.71 | 8.78 | 8.78 | 1.62% | 22,865,450 |
| Jan 21, 2026 | 8.66 | 9.28 | 8.54 | 8.64 | 8.64 | 0.35% | 42,022,470 |
| Jan 20, 2026 | 8.80 | 8.81 | 8.56 | 8.61 | 8.61 | -2.16% | 19,007,470 |
| Jan 19, 2026 | 8.70 | 9.18 | 8.70 | 8.80 | 8.80 | 0.46% | 52,199,460 |
| Jan 16, 2026 | 9.19 | 9.23 | 8.75 | 8.76 | 8.76 | -4.37% | 19,492,724 |
| Jan 15, 2026 | 9.20 | 9.39 | 9.14 | 9.16 | 9.16 | -1.51% | 13,509,070 |
| Jan 14, 2026 | 9.36 | 9.57 | 9.20 | 9.30 | 9.30 | -0.32% | 36,680,240 |
| Jan 13, 2026 | 9.22 | 9.49 | 9.19 | 9.33 | 9.33 | 1.30% | 29,791,440 |
| Jan 12, 2026 | 9.21 | 9.34 | 9.16 | 9.21 | 9.21 | - | 16,987,330 |
| Jan 9, 2026 | 9.22 | 9.43 | 9.17 | 9.21 | 9.21 | 0.11% | 15,363,804 |
| Jan 8, 2026 | 9.39 | 9.39 | 9.00 | 9.20 | 9.20 | -2.44% | 20,104,070 |
| Jan 7, 2026 | 9.73 | 9.74 | 9.25 | 9.43 | 9.43 | -2.58% | 26,386,910 |
| Jan 6, 2026 | 9.55 | 9.80 | 9.45 | 9.68 | 9.68 | 2.00% | 29,698,210 |
| Jan 5, 2026 | 9.70 | 9.97 | 9.49 | 9.49 | 9.49 | -2.27% | 63,962,630 |
| Jan 2, 2026 | 9.48 | 10.00 | 9.39 | 9.71 | 9.71 | 3.41% | 66,839,210 |
| Dec 31, 2025 | 10.04 | 10.16 | 9.39 | 9.39 | 9.39 | -2.19% | 50,856,830 |
| Dec 30, 2025 | 10.50 | 10.63 | 9.48 | 9.60 | 9.60 | -8.57% | 42,593,430 |
| Dec 29, 2025 | 11.16 | 11.25 | 10.21 | 10.50 | 10.50 | -7.41% | 49,501,890 |
| Dec 26, 2025 | 11.06 | 11.50 | 10.88 | 11.34 | 11.34 | 2.44% | 49,709,210 |
| Dec 25, 2025 | 11.00 | 11.28 | 10.98 | 11.07 | 11.07 | 0.73% | 25,655,450 |
| Dec 24, 2025 | 10.90 | 11.08 | 10.85 | 10.99 | 10.99 | 0.46% | 21,969,090 |
| Dec 23, 2025 | 10.84 | 11.39 | 10.72 | 10.94 | 10.94 | 0.83% | 59,876,450 |
| Dec 22, 2025 | 10.91 | 11.30 | 10.78 | 10.85 | 10.85 | -0.18% | 53,994,578 |
| Dec 19, 2025 | 10.75 | 11.04 | 10.45 | 10.87 | 10.87 | - | 101,449,400 |
| Dec 18, 2025 | 11.07 | 11.24 | 10.82 | 10.87 | 10.87 | -2.95% | 23,373,990 |
| Dec 17, 2025 | 11.13 | 11.41 | 10.73 | 11.20 | 11.20 | 0.72% | 42,024,050 |
| Dec 16, 2025 | 11.64 | 11.72 | 11.12 | 11.12 | 11.12 | -5.76% | 59,751,490 |
| Dec 15, 2025 | 11.20 | 11.90 | 11.05 | 11.80 | 11.80 | 7.08% | 66,139,810 |
| Dec 12, 2025 | 11.94 | 11.94 | 10.93 | 11.02 | 11.02 | -1.34% | 67,621,920 |
| Dec 11, 2025 | 10.68 | 11.55 | 10.40 | 11.17 | 11.17 | 5.88% | 123,914,200 |
| Dec 10, 2025 | 10.48 | 10.64 | 10.20 | 10.55 | 10.55 | 1.25% | 37,677,720 |
| Dec 9, 2025 | 10.20 | 10.68 | 10.07 | 10.42 | 10.42 | 2.26% | 39,506,633 |
| Dec 8, 2025 | 10.28 | 10.28 | 10.04 | 10.19 | 10.19 | 0.79% | 20,839,270 |
| Dec 5, 2025 | 9.92 | 10.28 | 9.91 | 10.11 | 10.11 | 2.02% | 30,506,200 |
| Dec 4, 2025 | 9.96 | 10.19 | 9.90 | 9.91 | 9.91 | -0.50% | 22,913,890 |
| Dec 3, 2025 | 9.89 | 10.14 | 9.80 | 9.96 | 9.96 | 1.22% | 38,820,110 |
| Dec 2, 2025 | 9.75 | 9.90 | 9.65 | 9.84 | 9.84 | 1.34% | 18,434,630 |
| Dec 1, 2025 | 9.72 | 9.85 | 9.59 | 9.71 | 9.71 | -0.21% | 21,784,190 |
| Nov 28, 2025 | 9.75 | 9.79 | 9.58 | 9.73 | 9.73 | 0.10% | 13,740,230 |
| Nov 27, 2025 | 9.62 | 9.86 | 9.56 | 9.72 | 9.72 | 1.57% | 20,643,140 |
| Nov 26, 2025 | 9.80 | 9.82 | 9.57 | 9.57 | 9.57 | -1.95% | 18,441,840 |
| Nov 25, 2025 | 9.66 | 10.35 | 9.35 | 9.76 | 9.76 | 1.14% | 69,638,560 |
| Nov 24, 2025 | 9.61 | 9.71 | 9.28 | 9.65 | 9.65 | - | 24,808,810 |
| Nov 21, 2025 | 9.67 | 10.03 | 9.62 | 9.65 | 9.65 | -1.83% | 26,704,990 |
| Nov 20, 2025 | 9.37 | 9.95 | 9.07 | 9.83 | 9.83 | 5.70% | 41,463,680 |
| Nov 19, 2025 | 9.04 | 9.30 | 8.84 | 9.30 | 9.30 | 4.14% | 22,837,380 |
| Nov 18, 2025 | 8.92 | 9.01 | 8.71 | 8.93 | 8.93 | - | 20,299,550 |
| Nov 17, 2025 | 8.86 | 9.30 | 8.77 | 8.93 | 8.93 | 0.90% | 26,924,190 |
| Nov 14, 2025 | 8.63 | 9.00 | 8.55 | 8.85 | 8.85 | 2.43% | 18,794,210 |
| Nov 13, 2025 | 8.80 | 8.85 | 8.64 | 8.64 | 8.64 | -1.82% | 17,503,330 |
| Nov 12, 2025 | 9.08 | 9.46 | 8.79 | 8.80 | 8.80 | -3.30% | 26,256,130 |
| Nov 11, 2025 | 9.00 | 9.21 | 8.41 | 9.10 | 9.10 | - | 28,122,300 |
| Nov 10, 2025 | 9.39 | 9.41 | 9.03 | 9.10 | 9.10 | -2.88% | 14,757,050 |
| Nov 7, 2025 | 9.72 | 9.86 | 9.34 | 9.37 | 9.37 | -3.10% | 16,080,500 |
| Nov 6, 2025 | 9.75 | 9.96 | 9.67 | 9.67 | 9.67 | -0.82% | 16,041,720 |
| Nov 5, 2025 | 10.15 | 10.36 | 9.75 | 9.75 | 9.75 | -3.85% | 26,378,340 |
| Nov 4, 2025 | 10.45 | 10.60 | 10.10 | 10.14 | 10.14 | -3.06% | 28,083,560 |
| Nov 3, 2025 | 9.90 | 10.48 | 9.83 | 10.46 | 10.46 | 8.51% | 43,192,710 |
| Oct 31, 2025 | 9.80 | 10.05 | 9.46 | 9.64 | 9.64 | - | 24,518,570 |
| Oct 30, 2025 | 9.24 | 9.77 | 9.24 | 9.64 | 9.64 | 4.22% | 16,597,490 |
| Oct 28, 2025 | 9.09 | 9.37 | 8.90 | 9.25 | 9.25 | 1.76% | 8,516,634 |
| Oct 27, 2025 | 8.55 | 9.15 | 8.46 | 9.09 | 9.09 | 7.32% | 28,267,500 |
| Oct 24, 2025 | 8.22 | 8.69 | 8.22 | 8.47 | 8.47 | 3.04% | 20,266,660 |
| Oct 23, 2025 | 8.37 | 8.50 | 8.16 | 8.22 | 8.22 | -1.67% | 12,690,990 |
| Oct 22, 2025 | 8.31 | 8.39 | 8.13 | 8.36 | 8.36 | 0.72% | 12,530,070 |
| Oct 21, 2025 | 8.19 | 8.55 | 7.79 | 8.30 | 8.30 | 0.61% | 27,568,940 |
| Oct 20, 2025 | 8.24 | 8.30 | 7.97 | 8.25 | 8.25 | - | 17,050,000 |
| Oct 17, 2025 | 8.71 | 8.73 | 8.20 | 8.25 | 8.25 | -5.71% | 18,990,470 |
| Oct 16, 2025 | 8.53 | 8.87 | 8.49 | 8.75 | 8.75 | 2.58% | 15,226,290 |