Skip to main content
IZDEMIR Enerji Elektrik Uretim A.S. (IST:IZENR)
Turkey flag Turkey · Delayed Price · Currency is TRY
10.50
+0.09 (0.86%)
At close: Apr 28, 2026

IST:IZENR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202610.4010.8410.0310.5010.500.86%87,832,160
Apr 27, 202610.4310.4810.2610.4110.410.48%30,155,130
Apr 24, 202610.3010.5910.2010.3610.360.48%39,174,340
Apr 22, 202610.3110.6510.1310.3110.310.10%63,806,624
Apr 21, 202610.8711.1110.3010.3010.30-4.63%87,857,560
Apr 20, 202611.0011.4410.5110.8010.801.89%262,857,200
Apr 17, 202610.9010.909.9510.6010.604.54%243,310,700
Apr 16, 202610.1410.169.6710.1410.140.50%48,171,500
Apr 15, 20269.8510.369.8510.0910.092.23%56,832,070
Apr 14, 20269.7110.039.619.879.871.75%113,097,700
Apr 13, 20269.559.779.529.709.701.15%32,051,070
Apr 10, 20269.559.729.469.599.590.74%54,653,340
Apr 9, 20269.5710.329.349.529.520.32%203,344,500
Apr 8, 20269.209.599.209.499.494.06%58,141,910
Apr 7, 20269.709.999.009.129.12-6.46%64,064,810
Apr 6, 20269.5610.049.559.759.751.56%40,643,870
Apr 3, 20269.649.759.459.609.60-52,072,119
Apr 2, 20269.339.619.279.609.602.89%29,251,240
Apr 1, 20269.479.549.279.339.33-0.85%24,148,970
Mar 31, 20269.809.819.409.419.41-3.98%32,925,960
Mar 30, 20269.709.859.499.809.801.03%37,012,100
Mar 27, 202610.0410.089.709.709.70-3.67%33,036,020
Mar 26, 202610.2010.259.9510.0710.07-1.27%52,111,420
Mar 25, 202610.2110.2610.1010.2010.200.59%44,538,380
Mar 24, 202610.0710.159.9810.1410.140.70%27,718,640
Mar 23, 20269.7510.509.4910.0710.075.01%84,793,610
Mar 19, 20269.539.629.339.599.590.63%25,712,434
Mar 18, 20269.919.969.429.539.53-3.54%33,199,580
Mar 17, 20269.849.949.649.889.880.82%33,034,280
Mar 16, 20269.659.859.549.809.801.55%25,869,700
Mar 13, 20269.439.719.359.659.651.79%34,112,770
Mar 12, 20269.189.489.089.489.483.04%32,676,100
Mar 11, 20269.079.208.989.209.201.88%24,290,010
Mar 10, 20269.029.128.979.039.030.67%19,963,660
Mar 9, 20268.979.208.868.978.97-0.55%12,767,950
Mar 6, 20268.989.348.879.029.020.56%20,622,870
Mar 5, 20269.129.208.968.978.97-0.55%12,617,020
Mar 4, 20268.609.468.609.029.024.88%108,810,600
Mar 3, 20269.049.108.608.608.60-4.87%27,862,780
Mar 2, 20268.609.178.609.049.04-4.34%39,115,080
Feb 27, 20269.389.689.169.459.450.53%47,586,580
Feb 26, 20269.329.509.139.409.400.86%20,892,675
Feb 25, 202610.3810.389.279.329.32-7.72%79,046,820
Feb 24, 202610.0910.209.8510.1010.100.20%56,092,010
Feb 23, 20269.7010.539.6210.0810.083.92%123,970,100
Feb 20, 20269.189.849.109.709.706.59%47,235,880
Feb 19, 20269.409.639.059.109.10-2.47%28,910,060
Feb 18, 20269.749.829.339.339.33-3.62%20,032,940
Feb 17, 20269.959.989.689.689.68-2.32%14,870,695
Feb 16, 20269.609.959.599.919.913.23%37,581,840
Feb 13, 20269.569.659.529.609.600.42%20,427,960
Feb 12, 20269.669.709.539.569.56-0.83%20,869,160
Feb 11, 20269.5510.229.489.649.640.31%58,466,760
Feb 10, 20269.619.749.519.619.610.10%19,855,930
Feb 9, 20269.599.849.599.609.600.10%23,344,340
Feb 6, 20269.549.659.389.599.590.52%17,981,550
Feb 5, 202610.0010.089.549.549.54-4.60%22,177,550
Feb 4, 20269.8610.419.7310.0010.002.25%40,659,410
Feb 3, 20269.569.849.509.789.782.41%21,597,710
Feb 2, 20269.459.689.349.559.550.21%25,158,810
Jan 30, 20269.429.829.189.539.530.74%53,102,240
Jan 29, 20269.709.719.169.469.46-1.77%28,077,080
Jan 28, 202610.0010.009.349.639.63-1.73%69,676,470
Jan 27, 20269.359.919.249.809.805.26%57,912,110
Jan 26, 20268.809.348.729.319.315.92%51,539,455
Jan 23, 20268.878.878.718.798.790.11%15,079,880
Jan 22, 20268.719.048.718.788.781.62%22,865,450
Jan 21, 20268.669.288.548.648.640.35%42,022,470
Jan 20, 20268.808.818.568.618.61-2.16%19,007,470
Jan 19, 20268.709.188.708.808.800.46%52,199,460
Jan 16, 20269.199.238.758.768.76-4.37%19,492,724
Jan 15, 20269.209.399.149.169.16-1.51%13,509,070
Jan 14, 20269.369.579.209.309.30-0.32%36,680,240
Jan 13, 20269.229.499.199.339.331.30%29,791,440
Jan 12, 20269.219.349.169.219.21-16,987,330
Jan 9, 20269.229.439.179.219.210.11%15,363,804
Jan 8, 20269.399.399.009.209.20-2.44%20,104,070
Jan 7, 20269.739.749.259.439.43-2.58%26,386,910
Jan 6, 20269.559.809.459.689.682.00%29,698,210
Jan 5, 20269.709.979.499.499.49-2.27%63,962,630
Jan 2, 20269.4810.009.399.719.713.41%66,839,210
Dec 31, 202510.0410.169.399.399.39-2.19%50,856,830
Dec 30, 202510.5010.639.489.609.60-8.57%42,593,430
Dec 29, 202511.1611.2510.2110.5010.50-7.41%49,501,890
Dec 26, 202511.0611.5010.8811.3411.342.44%49,709,210
Dec 25, 202511.0011.2810.9811.0711.070.73%25,655,450
Dec 24, 202510.9011.0810.8510.9910.990.46%21,969,090
Dec 23, 202510.8411.3910.7210.9410.940.83%59,876,450
Dec 22, 202510.9111.3010.7810.8510.85-0.18%53,994,578
Dec 19, 202510.7511.0410.4510.8710.87-101,449,400
Dec 18, 202511.0711.2410.8210.8710.87-2.95%23,373,990
Dec 17, 202511.1311.4110.7311.2011.200.72%42,024,050
Dec 16, 202511.6411.7211.1211.1211.12-5.76%59,751,490
Dec 15, 202511.2011.9011.0511.8011.807.08%66,139,810
Dec 12, 202511.9411.9410.9311.0211.02-1.34%67,621,920
Dec 11, 202510.6811.5510.4011.1711.175.88%123,914,200
Dec 10, 202510.4810.6410.2010.5510.551.25%37,677,720
Dec 9, 202510.2010.6810.0710.4210.422.26%39,506,633
Dec 8, 202510.2810.2810.0410.1910.190.79%20,839,270
Dec 5, 20259.9210.289.9110.1110.112.02%30,506,200