Skip to main content
Zedur Enerji Elektrik Üretim Anonim Sirketi (IST:ZEDUR)
Turkey flag Turkey · Delayed Price · Currency is TRY
8.08
0.00 (0.00%)
Last updated: Mar 9, 2026, 3:35 PM GMT+3

IST:ZEDUR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20267.808.177.808.058.05-0.37%1,686,926
Mar 6, 20268.078.197.948.088.08-0.12%2,668,517
Mar 5, 20267.868.177.868.098.092.41%2,249,840
Mar 4, 20267.718.027.707.907.901.41%3,565,982
Mar 3, 20267.888.097.767.797.79-1.27%3,408,073
Mar 2, 20267.488.057.477.897.89-4.94%4,155,638
Feb 27, 20268.288.448.248.308.30-1,640,197
Feb 26, 20268.238.578.238.308.30-1.43%1,544,905
Feb 25, 20268.828.828.418.428.42-2.66%3,380,986
Feb 24, 20268.528.718.518.658.650.82%1,734,670
Feb 23, 20268.678.938.568.588.58-1.04%1,989,222
Feb 20, 20268.648.798.528.678.672.00%2,615,539
Feb 19, 20269.009.098.488.508.50-5.97%3,033,279
Feb 18, 20269.409.429.029.049.04-2.16%4,316,627
Feb 17, 20269.059.328.989.249.242.44%6,799,955
Feb 16, 20268.879.108.879.029.022.04%4,402,274
Feb 13, 20268.808.948.728.848.840.45%2,404,942
Feb 12, 20268.718.908.708.808.801.03%2,465,627
Feb 11, 20268.839.108.718.718.71-0.34%7,549,968
Feb 10, 20268.688.828.458.748.742.34%6,178,353
Feb 9, 20268.478.588.418.548.541.07%3,038,385
Feb 6, 20268.268.458.128.458.452.67%3,977,734
Feb 5, 20268.428.488.228.238.23-2.26%3,066,763
Feb 4, 20268.328.628.318.428.421.57%3,911,235
Feb 3, 20268.438.488.238.298.29-1.54%2,511,188
Feb 2, 20268.348.488.188.428.420.24%2,177,052
Jan 30, 20268.428.588.348.408.40-3,689,321
Jan 29, 20268.868.908.408.408.40-4.55%3,697,237
Jan 28, 20268.939.098.558.808.80-1.68%8,922,274
Jan 27, 20268.469.038.318.958.957.70%8,350,090
Jan 26, 20268.318.428.258.318.31-0.12%1,453,891
Jan 23, 20268.438.458.278.328.32-0.24%1,642,166
Jan 22, 20268.078.458.058.348.343.35%3,398,307
Jan 21, 20268.088.158.008.078.07-0.12%1,728,685
Jan 20, 20268.168.168.068.088.08-0.74%2,191,223
Jan 19, 20268.168.258.128.148.14-0.12%1,581,204
Jan 16, 20268.168.258.008.158.15-2,547,913
Jan 15, 20268.058.168.008.158.151.24%1,765,632
Jan 14, 20268.168.237.998.058.05-1.23%2,899,221
Jan 13, 20268.128.198.058.158.150.99%2,250,844
Jan 12, 20268.118.148.008.078.07-0.25%1,333,432
Jan 9, 20268.178.178.068.098.09-0.74%1,129,875
Jan 8, 20268.248.247.988.158.15-1.09%2,102,394
Jan 7, 20268.218.438.208.248.240.37%2,282,658
Jan 6, 20268.188.268.138.218.210.37%1,353,346
Jan 5, 20268.258.308.128.188.18-0.97%1,816,070
Jan 2, 20268.158.278.128.268.261.85%943,305
Dec 31, 20258.118.228.108.118.11-0.61%891,543
Dec 30, 20258.188.218.038.168.16-1,343,873
Dec 29, 20258.318.398.158.168.16-1.81%979,091
Dec 26, 20258.378.388.268.318.31-0.48%841,565
Dec 25, 20258.468.508.348.358.35-1.65%445,832
Dec 24, 20258.398.508.378.498.490.35%1,522,164
Dec 23, 20258.488.558.318.468.460.24%1,687,071
Dec 22, 20258.628.688.348.448.44-2.20%2,428,213
Dec 19, 20258.658.668.518.638.630.70%1,309,703
Dec 18, 20258.708.758.518.578.57-1.61%1,447,269
Dec 17, 20259.029.058.718.718.71-3.44%1,619,900
Dec 16, 20259.019.038.749.029.020.11%2,735,379
Dec 15, 20259.019.198.759.019.010.22%2,956,771
Dec 12, 20258.899.018.708.998.992.98%3,269,739
Dec 11, 20258.598.998.568.738.732.11%3,868,853
Dec 10, 20258.518.688.408.558.550.71%2,875,450
Dec 9, 20258.348.648.348.498.491.80%3,525,132
Dec 8, 20258.498.518.328.348.34-0.48%1,961,605
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