Skip to main content
Zedur Enerji Elektrik Üretim Anonim Sirketi (IST:ZEDUR)
Turkey flag Turkey · Delayed Price · Currency is TRY
9.52
+0.17 (1.82%)
Last updated: Apr 29, 2026, 3:20 PM GMT+3

IST:ZEDUR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20269.479.659.399.51-1.71%4,680,416
Apr 28, 20269.059.609.059.359.353.20%14,338,060
Apr 27, 20269.339.339.039.069.06-1.74%2,296,872
Apr 24, 20269.059.228.749.229.221.88%4,303,012
Apr 22, 20269.069.279.029.059.05-0.98%2,680,663
Apr 21, 20269.189.379.049.149.140.11%4,249,767
Apr 20, 20269.259.349.109.139.13-3,798,358
Apr 17, 20269.129.298.999.139.130.66%5,518,791
Apr 16, 20269.199.198.999.079.07-1.31%4,118,781
Apr 15, 20269.209.249.029.199.191.32%4,108,398
Apr 14, 20269.029.288.919.079.070.78%5,296,882
Apr 13, 20268.929.208.739.009.000.78%5,403,492
Apr 10, 20268.909.228.908.938.930.45%2,973,990
Apr 9, 20268.688.958.578.898.892.42%3,430,571
Apr 8, 20269.059.058.628.688.681.52%3,206,883
Apr 7, 20268.929.238.558.558.55-1.72%5,577,827
Apr 6, 20268.408.978.408.708.703.94%6,717,023
Apr 3, 20268.338.518.298.378.370.72%2,319,280
Apr 2, 20268.498.548.298.318.31-2.24%2,043,003
Apr 1, 20268.198.508.198.508.504.04%1,975,608
Mar 31, 20268.208.308.178.178.17-0.37%2,678,617
Mar 30, 20268.498.498.078.208.200.12%3,844,525
Mar 27, 20268.248.557.978.198.19-0.61%4,350,076
Mar 26, 20268.228.358.158.248.24-0.48%1,333,329
Mar 25, 20268.108.418.108.288.281.97%2,620,212
Mar 24, 20268.248.558.008.128.120.25%3,690,801
Mar 23, 20268.028.307.628.108.100.87%2,093,449
Mar 19, 20267.948.157.948.038.03-0.50%447,178
Mar 18, 20268.158.188.018.078.07-0.12%1,627,222
Mar 17, 20267.918.147.918.088.081.00%1,367,119
Mar 16, 20268.028.107.968.008.00-0.25%1,304,910
Mar 13, 20268.138.187.988.028.02-2.08%1,224,030
Mar 12, 20268.168.288.068.198.19-0.36%2,695,743
Mar 11, 20268.258.318.128.228.22-0.12%1,489,645
Mar 10, 20268.068.328.068.238.232.24%1,656,477
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