Zorlu Enerji Elektrik Üretim A.S. (IST:ZOREN)
Turkey
· Delayed Price · Currency is TRY 2.950
-0.070 (-2.32%)
Mar 6, 2026, 6:09 PM GMT+3
IST:ZOREN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.01 | 3.07 | 2.93 | 2.95 | - | -2.32% | 42,124,946 |
| Mar 5, 2026 | 3.01 | 3.04 | 2.99 | 3.02 | 3.02 | 1.68% | 45,688,280 |
| Mar 4, 2026 | 2.98 | 3.01 | 2.94 | 2.97 | 2.97 | -0.34% | 52,843,330 |
| Mar 3, 2026 | 3.07 | 3.12 | 2.98 | 2.98 | 2.98 | -2.93% | 67,918,480 |
| Mar 2, 2026 | 3.04 | 3.13 | 3.04 | 3.07 | 3.07 | -8.90% | 110,238,139 |
| Feb 27, 2026 | 3.55 | 3.56 | 3.35 | 3.37 | 3.37 | -4.80% | 81,699,850 |
| Feb 26, 2026 | 3.52 | 3.65 | 3.45 | 3.54 | 3.54 | 0.85% | 113,127,200 |
| Feb 25, 2026 | 3.40 | 3.71 | 3.31 | 3.51 | 3.51 | 2.93% | 136,778,700 |
| Feb 24, 2026 | 3.44 | 3.45 | 3.38 | 3.41 | 3.41 | -1.16% | 28,175,268 |
| Feb 23, 2026 | 3.49 | 3.52 | 3.44 | 3.45 | 3.45 | -0.29% | 33,815,550 |
| Feb 20, 2026 | 3.44 | 3.49 | 3.39 | 3.46 | 3.46 | 0.58% | 43,136,220 |
| Feb 19, 2026 | 3.60 | 3.60 | 3.42 | 3.44 | 3.44 | -3.91% | 50,800,820 |
| Feb 18, 2026 | 3.69 | 3.75 | 3.56 | 3.58 | 3.58 | -2.98% | 79,525,410 |
| Feb 17, 2026 | 3.69 | 3.78 | 3.59 | 3.69 | 3.69 | 0.27% | 117,346,000 |
| Feb 16, 2026 | 3.67 | 3.71 | 3.63 | 3.68 | 3.68 | 0.82% | 80,702,500 |
| Feb 13, 2026 | 3.60 | 3.65 | 3.53 | 3.65 | 3.65 | 1.96% | 78,589,922 |
| Feb 12, 2026 | 3.48 | 3.60 | 3.47 | 3.58 | 3.58 | 3.17% | 67,011,926 |
| Feb 11, 2026 | 3.51 | 3.53 | 3.46 | 3.47 | 3.47 | -1.98% | 66,356,220 |
| Feb 10, 2026 | 3.55 | 3.59 | 3.49 | 3.54 | 3.54 | -0.28% | 127,441,300 |
| Feb 9, 2026 | 3.45 | 3.56 | 3.45 | 3.55 | 3.55 | 3.80% | 83,637,910 |
| Feb 6, 2026 | 3.44 | 3.45 | 3.37 | 3.42 | 3.42 | -0.58% | 81,671,960 |
| Feb 5, 2026 | 3.53 | 3.61 | 3.43 | 3.44 | 3.44 | -2.27% | 117,965,032 |
| Feb 4, 2026 | 3.39 | 3.65 | 3.38 | 3.52 | 3.52 | 4.14% | 291,441,600 |
| Feb 3, 2026 | 3.30 | 3.39 | 3.28 | 3.38 | 3.38 | 3.68% | 131,495,300 |
| Feb 2, 2026 | 3.28 | 3.31 | 3.17 | 3.26 | 3.26 | -1.21% | 93,649,650 |
| Jan 30, 2026 | 3.29 | 3.30 | 3.22 | 3.30 | 3.30 | 0.92% | 97,110,420 |
| Jan 29, 2026 | 3.23 | 3.31 | 3.22 | 3.27 | 3.27 | 1.87% | 125,636,400 |
| Jan 28, 2026 | 3.16 | 3.24 | 3.16 | 3.21 | 3.21 | 1.58% | 88,292,707 |
| Jan 27, 2026 | 3.23 | 3.24 | 3.16 | 3.16 | 3.16 | -1.86% | 93,869,780 |
| Jan 26, 2026 | 3.13 | 3.26 | 3.12 | 3.22 | 3.22 | 2.22% | 130,957,000 |
| Jan 23, 2026 | 3.10 | 3.15 | 3.09 | 3.15 | 3.15 | 1.94% | 87,060,340 |
| Jan 22, 2026 | 3.06 | 3.10 | 3.06 | 3.09 | 3.09 | 1.31% | 53,162,530 |
| Jan 21, 2026 | 3.08 | 3.09 | 3.04 | 3.05 | 3.05 | -0.97% | 38,705,520 |
| Jan 20, 2026 | 3.10 | 3.11 | 3.06 | 3.08 | 3.08 | -0.96% | 47,621,880 |
| Jan 19, 2026 | 3.12 | 3.15 | 3.09 | 3.11 | 3.11 | -0.32% | 66,433,650 |
| Jan 16, 2026 | 3.10 | 3.12 | 3.06 | 3.12 | 3.12 | 0.97% | 79,800,580 |
| Jan 15, 2026 | 3.03 | 3.10 | 3.02 | 3.09 | 3.09 | 1.98% | 64,808,720 |
| Jan 14, 2026 | 3.07 | 3.09 | 3.03 | 3.03 | 3.03 | -1.30% | 66,822,210 |
| Jan 13, 2026 | 3.06 | 3.11 | 3.05 | 3.07 | 3.07 | 0.33% | 94,550,380 |
| Jan 12, 2026 | 3.06 | 3.09 | 3.05 | 3.06 | 3.06 | - | 46,586,130 |
| Jan 9, 2026 | 3.10 | 3.11 | 3.04 | 3.06 | 3.06 | -1.29% | 29,447,160 |
| Jan 8, 2026 | 3.07 | 3.11 | 3.02 | 3.10 | 3.10 | 0.98% | 51,095,410 |
| Jan 7, 2026 | 3.13 | 3.15 | 3.06 | 3.07 | 3.07 | -1.60% | 37,040,810 |
| Jan 6, 2026 | 3.10 | 3.14 | 3.09 | 3.12 | 3.12 | 0.97% | 60,600,670 |
| Jan 5, 2026 | 3.13 | 3.14 | 3.07 | 3.09 | 3.09 | -1.28% | 53,223,740 |
| Jan 2, 2026 | 3.08 | 3.13 | 3.08 | 3.13 | 3.13 | 1.95% | 37,320,710 |
| Dec 31, 2025 | 3.07 | 3.10 | 3.06 | 3.07 | 3.07 | - | 37,284,480 |
| Dec 30, 2025 | 3.03 | 3.14 | 3.01 | 3.07 | 3.07 | 1.66% | 54,101,555 |
| Dec 29, 2025 | 3.06 | 3.07 | 3.01 | 3.02 | 3.02 | -0.98% | 29,327,770 |
| Dec 26, 2025 | 3.05 | 3.06 | 3.02 | 3.05 | 3.05 | - | 29,927,970 |
| Dec 25, 2025 | 3.05 | 3.08 | 3.05 | 3.05 | 3.05 | 0.33% | 14,349,120 |
| Dec 24, 2025 | 3.04 | 3.06 | 3.02 | 3.04 | 3.04 | - | 25,508,820 |
| Dec 23, 2025 | 3.05 | 3.06 | 3.02 | 3.04 | 3.04 | -0.33% | 29,948,980 |
| Dec 22, 2025 | 3.16 | 3.16 | 3.05 | 3.05 | 3.05 | -2.87% | 30,836,470 |
| Dec 19, 2025 | 3.08 | 3.14 | 3.05 | 3.14 | 3.14 | 1.95% | 50,062,526 |
| Dec 18, 2025 | 3.09 | 3.10 | 3.07 | 3.08 | 3.08 | - | 20,612,320 |
| Dec 17, 2025 | 3.09 | 3.12 | 3.07 | 3.08 | 3.08 | -0.32% | 25,812,500 |
| Dec 16, 2025 | 3.17 | 3.18 | 3.08 | 3.09 | 3.09 | -2.52% | 52,376,090 |
| Dec 15, 2025 | 3.19 | 3.21 | 3.16 | 3.17 | 3.17 | -0.31% | 47,401,280 |
| Dec 12, 2025 | 3.18 | 3.21 | 3.16 | 3.18 | 3.18 | 0.32% | 47,841,200 |
| Dec 11, 2025 | 3.18 | 3.21 | 3.15 | 3.17 | 3.17 | - | 68,967,000 |
| Dec 10, 2025 | 3.21 | 3.23 | 3.17 | 3.17 | 3.17 | -0.94% | 45,484,460 |
| Dec 9, 2025 | 3.23 | 3.24 | 3.18 | 3.20 | 3.20 | -0.62% | 43,281,080 |
| Dec 8, 2025 | 3.19 | 3.26 | 3.19 | 3.22 | 3.22 | 1.58% | 53,733,550 |
| Dec 5, 2025 | 3.16 | 3.18 | 3.14 | 3.17 | 3.17 | 0.63% | 33,966,270 |
| Dec 4, 2025 | 3.20 | 3.24 | 3.15 | 3.15 | 3.15 | -1.25% | 39,258,510 |
| Dec 3, 2025 | 3.26 | 3.28 | 3.19 | 3.19 | 3.19 | -1.85% | 61,611,730 |
| Dec 2, 2025 | 3.31 | 3.33 | 3.24 | 3.25 | 3.25 | -1.81% | 50,712,710 |
| Dec 1, 2025 | 3.24 | 3.32 | 3.24 | 3.31 | 3.31 | 2.16% | 40,888,030 |
| Nov 28, 2025 | 3.28 | 3.30 | 3.23 | 3.24 | 3.24 | -0.92% | 31,825,480 |
| Nov 27, 2025 | 3.30 | 3.32 | 3.26 | 3.27 | 3.27 | -0.30% | 46,963,630 |
| Nov 26, 2025 | 3.34 | 3.35 | 3.28 | 3.28 | 3.28 | -1.20% | 36,273,910 |
| Nov 25, 2025 | 3.46 | 3.48 | 3.32 | 3.32 | 3.32 | -4.05% | 104,673,786 |
| Nov 24, 2025 | 3.34 | 3.54 | 3.34 | 3.46 | 3.46 | 3.90% | 181,808,500 |
| Nov 21, 2025 | 3.32 | 3.37 | 3.30 | 3.33 | 3.33 | 0.30% | 59,050,250 |
| Nov 20, 2025 | 3.28 | 3.38 | 3.27 | 3.32 | 3.32 | 1.84% | 87,416,720 |
| Nov 19, 2025 | 3.26 | 3.31 | 3.24 | 3.26 | 3.26 | - | 66,898,220 |
| Nov 18, 2025 | 3.29 | 3.31 | 3.22 | 3.26 | 3.26 | -1.51% | 60,333,630 |
| Nov 17, 2025 | 3.25 | 3.33 | 3.25 | 3.31 | 3.31 | 2.80% | 56,744,000 |
| Nov 14, 2025 | 3.26 | 3.28 | 3.19 | 3.22 | 3.22 | -1.23% | 44,790,250 |
| Nov 13, 2025 | 3.31 | 3.35 | 3.25 | 3.26 | 3.26 | -1.51% | 60,078,150 |
| Nov 12, 2025 | 3.38 | 3.40 | 3.29 | 3.31 | 3.31 | -1.78% | 66,942,490 |
| Nov 11, 2025 | 3.46 | 3.47 | 3.27 | 3.37 | 3.37 | -2.60% | 85,994,150 |
| Nov 10, 2025 | 3.48 | 3.56 | 3.46 | 3.46 | 3.46 | -0.57% | 68,307,510 |
| Nov 7, 2025 | 3.57 | 3.59 | 3.43 | 3.48 | 3.48 | -2.25% | 68,988,490 |
| Nov 6, 2025 | 3.64 | 3.65 | 3.55 | 3.56 | 3.56 | -1.93% | 68,602,760 |
| Nov 5, 2025 | 3.64 | 3.65 | 3.54 | 3.63 | 3.63 | 0.55% | 124,756,900 |
| Nov 4, 2025 | 3.54 | 3.70 | 3.52 | 3.61 | 3.61 | 1.69% | 177,811,500 |
| Nov 3, 2025 | 3.43 | 3.65 | 3.42 | 3.55 | 3.55 | 5.97% | 144,813,400 |
| Oct 31, 2025 | 3.33 | 3.36 | 3.31 | 3.35 | 3.35 | 0.90% | 65,636,160 |
| Oct 30, 2025 | 3.26 | 3.44 | 3.26 | 3.32 | 3.32 | 1.84% | 136,014,000 |
| Oct 28, 2025 | 3.28 | 3.29 | 3.26 | 3.26 | 3.26 | -0.61% | 13,544,400 |
| Oct 27, 2025 | 3.28 | 3.31 | 3.26 | 3.28 | 3.28 | 0.31% | 65,108,410 |
| Oct 24, 2025 | 3.22 | 3.32 | 3.21 | 3.27 | 3.27 | 2.19% | 109,431,800 |
| Oct 23, 2025 | 3.27 | 3.29 | 3.20 | 3.20 | 3.20 | -2.14% | 52,790,400 |
| Oct 22, 2025 | 3.25 | 3.35 | 3.22 | 3.27 | 3.27 | 0.93% | 83,760,880 |
| Oct 21, 2025 | 3.33 | 3.33 | 3.24 | 3.24 | 3.24 | -2.41% | 56,323,510 |
| Oct 20, 2025 | 3.40 | 3.41 | 3.32 | 3.32 | 3.32 | -2.06% | 115,409,000 |
| Oct 17, 2025 | 3.53 | 3.60 | 3.34 | 3.39 | 3.39 | -3.42% | 177,116,200 |
| Oct 16, 2025 | 3.27 | 3.51 | 3.25 | 3.51 | 3.51 | 7.67% | 186,934,400 |