Skip to main content
Zedur Enerji Elektrik Üretim Anonim Sirketi (IST:ZEDUR)
Turkey flag Turkey · Delayed Price · Currency is TRY
8.31
-0.06 (-0.72%)
At close: Dec 4, 2025

IST:ZEDUR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.318.478.218.388.380.84%3,724,904
Dec 4, 20258.268.408.268.318.31-0.72%1,657,045
Dec 3, 20258.158.438.158.378.371.82%1,869,816
Dec 2, 20258.238.408.208.228.22-0.12%1,616,241
Dec 1, 20258.228.378.228.238.230.61%1,164,849
Nov 28, 20258.308.308.068.188.180.12%1,370,923
Nov 27, 20258.308.338.158.178.17-1.57%962,039
Nov 26, 20258.178.418.178.308.301.59%2,551,249
Nov 25, 20258.288.398.118.178.17-1.33%2,301,575
Nov 24, 20258.548.608.208.288.28-3.16%3,645,247
Nov 21, 20258.248.988.098.558.553.76%14,063,610
Nov 20, 20258.248.348.198.248.240.12%804,450
Nov 19, 20258.368.448.228.238.23-1.32%966,120
Nov 18, 20258.548.548.348.348.34-2.34%1,094,742
Nov 17, 20258.428.578.388.548.542.40%1,403,798
Nov 14, 20258.368.428.248.348.340.97%3,887,878
Nov 13, 20258.349.058.148.268.26-0.96%6,932,458
Nov 12, 20258.358.468.258.348.340.24%1,485,753
Nov 11, 20258.668.668.158.328.32-3.93%1,860,132
Nov 10, 20258.588.868.538.668.661.05%2,018,507
Nov 7, 20258.878.898.558.578.57-3.38%1,134,498
Nov 6, 20259.009.168.818.878.87-2.31%1,867,212
Nov 5, 20259.039.219.039.089.080.55%1,896,083
Nov 4, 20259.089.088.869.039.031.23%1,772,890
Nov 3, 20259.009.158.758.928.922.65%2,813,355
Oct 31, 20258.608.758.508.698.691.05%1,713,883
Oct 30, 20258.388.908.308.608.602.63%5,467,364
Oct 28, 20258.368.388.278.388.38-519,467
Oct 27, 20258.258.478.208.388.382.20%2,909,072
Oct 24, 20257.938.327.938.208.203.54%2,003,268
Oct 23, 20258.038.127.927.927.92-1.37%1,336,743
Oct 22, 20258.008.197.978.038.03-1,504,860
Oct 21, 20258.128.218.038.038.03-1.83%1,121,230
Oct 20, 20258.028.187.908.188.182.51%2,644,919
Oct 17, 20258.068.087.757.987.98-0.99%1,442,402
Oct 16, 20258.178.228.008.068.06-1.59%1,761,388
Oct 15, 20258.038.228.038.198.192.12%1,190,005
Oct 14, 20258.258.288.008.028.02-2.79%2,569,561
Oct 13, 20258.208.388.208.258.25-2.37%1,343,500
Oct 10, 20258.528.608.418.458.45-0.71%1,816,325
Oct 9, 20258.538.648.438.518.51-2,199,392
Oct 8, 20258.808.808.518.518.51-2.41%1,559,311
Oct 7, 20258.758.908.698.728.72-0.34%993,598
Oct 6, 20258.818.938.748.758.75-0.68%1,149,362
Oct 3, 20258.968.968.688.818.810.11%944,506
Oct 2, 20258.949.088.808.808.80-1.35%1,803,500
Oct 1, 20258.698.968.648.928.922.65%2,468,024
Sep 30, 20258.848.848.608.698.690.70%3,084,522
Sep 29, 20259.339.358.638.638.63-7.90%4,504,811
Sep 26, 20259.399.479.309.379.370.32%2,899,768
Sep 25, 20259.439.769.319.349.340.32%5,829,307
Sep 24, 20259.279.489.119.319.311.42%4,268,875
Sep 23, 20259.259.399.079.189.18-0.11%6,406,194
Sep 22, 20259.249.429.109.199.19-1,850,892
Sep 19, 20259.199.209.069.199.190.22%3,079,022
Sep 18, 20259.209.279.099.179.171.10%2,006,318
Sep 17, 20259.109.209.059.079.07-0.33%1,441,563
Sep 16, 20259.009.438.939.109.102.36%3,172,989
Sep 15, 20258.458.958.268.898.896.85%2,763,065
Sep 12, 20258.518.528.278.328.32-0.60%1,081,256
Sep 11, 20258.698.828.378.378.37-2.45%1,616,410
Sep 10, 20258.558.948.558.588.580.82%3,901,517
Sep 9, 20258.798.918.518.518.51-3.08%1,137,703
Sep 8, 20259.009.008.608.788.78-2.44%2,683,114
Sep 5, 20259.219.339.009.009.00-1.96%2,039,473
Sep 4, 20259.129.349.129.189.180.66%1,827,962
Sep 3, 20259.059.198.989.129.120.44%1,630,599
Sep 2, 20259.189.398.819.089.08-0.98%3,226,844
Sep 1, 20259.469.499.179.179.17-1.50%1,676,213
Aug 29, 20259.609.699.319.319.31-3.92%1,844,639
Aug 28, 20259.6110.029.549.699.690.94%7,614,891
Aug 27, 20259.619.759.359.609.60-3,596,975
Aug 26, 20259.609.699.489.609.600.10%4,059,983
Aug 25, 20259.9110.179.489.599.59-2.94%7,899,033
Aug 22, 202510.8810.929.819.889.88-9.27%12,097,120
Aug 21, 202510.3810.9010.0310.8910.897.29%17,029,710
Aug 20, 20259.7010.349.6210.1510.155.18%11,055,970
Aug 19, 20259.9510.049.479.659.65-1.53%3,632,549
Aug 18, 20259.6610.179.569.809.803.81%6,852,828
Aug 15, 20259.369.609.369.449.440.96%4,598,234
Aug 14, 20259.559.579.319.359.35-2.09%3,876,493
Aug 13, 20259.389.629.329.559.551.81%4,767,416
Aug 12, 20259.169.588.959.389.381.63%5,262,877
Aug 11, 20259.269.409.159.239.23-0.22%2,120,758
Aug 8, 20259.489.529.099.259.25-1.39%2,275,110
Aug 7, 20259.409.569.319.389.380.97%3,408,749
Aug 6, 20259.229.409.209.299.290.54%2,367,037
Aug 5, 20259.419.479.209.249.24-1.81%2,579,304
Aug 4, 20259.309.539.139.419.411.95%5,369,717
Aug 1, 20259.559.619.199.239.23-2.33%3,272,035
Jul 31, 20259.019.618.909.459.456.66%7,965,893
Jul 30, 20259.069.258.808.868.86-0.67%6,477,230
Jul 29, 20259.179.418.898.928.92-1.44%6,168,943
Jul 28, 20258.609.058.609.059.055.23%4,417,244
Jul 25, 20258.368.818.288.608.603.12%5,390,429
Jul 24, 20258.428.658.268.348.34-0.24%4,010,874
Jul 23, 20258.648.818.328.368.36-4.02%4,055,780
Jul 22, 20258.318.968.298.718.714.94%8,695,743
Jul 21, 20258.178.408.148.308.301.97%6,535,771
Jul 18, 20257.848.197.798.148.144.09%9,433,571