Zorlu Enerji Elektrik Üretim A.S. (IST:ZOREN)
Turkey
· Delayed Price · Currency is TRY 3.170
+0.020 (0.63%)
At close: Dec 5, 2025
IST:ZOREN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 3.17 | 3.27 | 3.17 | 3.26 | 3.26 | 3.49% | 44,572,500 |
| Oct 14, 2025 | 3.26 | 3.27 | 3.15 | 3.15 | 3.15 | -2.78% | 40,577,800 |
| Oct 13, 2025 | 3.29 | 3.29 | 3.23 | 3.24 | 3.24 | -2.41% | 45,007,500 |
| Oct 10, 2025 | 3.35 | 3.37 | 3.30 | 3.32 | 3.32 | -0.60% | 39,374,940 |
| Oct 9, 2025 | 3.38 | 3.46 | 3.32 | 3.34 | 3.34 | -0.30% | 51,829,110 |
| Oct 8, 2025 | 3.40 | 3.43 | 3.34 | 3.35 | 3.35 | -1.47% | 50,651,370 |
| Oct 7, 2025 | 3.41 | 3.44 | 3.37 | 3.40 | 3.40 | - | 56,901,080 |
| Oct 6, 2025 | 3.46 | 3.48 | 3.40 | 3.40 | 3.40 | -1.16% | 38,907,280 |
| Oct 3, 2025 | 3.53 | 3.54 | 3.43 | 3.44 | 3.44 | -1.99% | 53,006,920 |
| Oct 2, 2025 | 3.60 | 3.65 | 3.50 | 3.51 | 3.51 | -2.50% | 71,346,920 |
| Oct 1, 2025 | 3.56 | 3.63 | 3.53 | 3.60 | 3.60 | 1.12% | 85,450,070 |
| Sep 30, 2025 | 3.58 | 3.61 | 3.53 | 3.56 | 3.56 | -0.28% | 68,041,940 |
| Sep 29, 2025 | 3.71 | 3.73 | 3.56 | 3.57 | 3.57 | -3.77% | 66,614,720 |
| Sep 26, 2025 | 3.80 | 3.83 | 3.70 | 3.71 | 3.71 | -1.85% | 103,304,000 |
| Sep 25, 2025 | 3.69 | 3.79 | 3.65 | 3.78 | 3.78 | 3.28% | 117,770,400 |
| Sep 24, 2025 | 3.67 | 3.69 | 3.59 | 3.66 | 3.66 | -0.27% | 70,660,820 |
| Sep 23, 2025 | 3.71 | 3.80 | 3.65 | 3.67 | 3.67 | -1.87% | 88,017,050 |
| Sep 22, 2025 | 3.78 | 3.80 | 3.73 | 3.74 | 3.74 | 0.54% | 63,678,930 |
| Sep 19, 2025 | 3.65 | 3.72 | 3.60 | 3.72 | 3.72 | 2.20% | 78,534,990 |
| Sep 18, 2025 | 3.74 | 3.79 | 3.63 | 3.64 | 3.64 | -1.89% | 73,468,660 |
| Sep 17, 2025 | 3.72 | 3.80 | 3.70 | 3.71 | 3.71 | -0.80% | 66,452,080 |
| Sep 16, 2025 | 3.62 | 3.76 | 3.61 | 3.74 | 3.74 | 3.60% | 112,896,200 |
| Sep 15, 2025 | 3.41 | 3.62 | 3.36 | 3.61 | 3.61 | 5.87% | 94,271,780 |
| Sep 12, 2025 | 3.42 | 3.47 | 3.34 | 3.41 | 3.41 | -0.29% | 64,622,930 |
| Sep 11, 2025 | 3.60 | 3.64 | 3.42 | 3.42 | 3.42 | -4.47% | 77,211,870 |
| Sep 10, 2025 | 3.58 | 3.72 | 3.57 | 3.58 | 3.58 | 1.42% | 79,429,630 |
| Sep 9, 2025 | 3.55 | 3.63 | 3.50 | 3.53 | 3.53 | - | 63,753,610 |
| Sep 8, 2025 | 3.70 | 3.70 | 3.51 | 3.53 | 3.53 | -5.87% | 97,508,080 |
| Sep 5, 2025 | 3.85 | 3.88 | 3.72 | 3.75 | 3.75 | -1.83% | 66,563,180 |
| Sep 4, 2025 | 3.69 | 3.90 | 3.69 | 3.82 | 3.82 | 4.37% | 113,975,800 |
| Sep 3, 2025 | 3.74 | 3.75 | 3.65 | 3.66 | 3.66 | -1.61% | 93,360,580 |
| Sep 2, 2025 | 3.85 | 3.93 | 3.58 | 3.72 | 3.72 | -3.12% | 127,572,000 |
| Sep 1, 2025 | 3.78 | 3.89 | 3.78 | 3.84 | 3.84 | 1.05% | 80,093,480 |
| Aug 29, 2025 | 3.86 | 3.93 | 3.77 | 3.80 | 3.80 | -2.06% | 106,097,400 |
| Aug 28, 2025 | 3.92 | 4.03 | 3.83 | 3.88 | 3.88 | -0.77% | 199,722,400 |
| Aug 27, 2025 | 4.15 | 4.16 | 3.89 | 3.91 | 3.91 | -4.63% | 146,681,400 |
| Aug 26, 2025 | 4.18 | 4.43 | 4.10 | 4.10 | 4.10 | -1.44% | 360,452,300 |
| Aug 25, 2025 | 4.14 | 4.25 | 4.06 | 4.16 | 4.16 | 1.22% | 199,297,300 |
| Aug 22, 2025 | 4.21 | 4.27 | 4.10 | 4.11 | 4.11 | -2.84% | 162,501,300 |
| Aug 21, 2025 | 4.02 | 4.32 | 3.97 | 4.23 | 4.23 | 5.75% | 354,381,500 |
| Aug 20, 2025 | 3.65 | 4.02 | 3.57 | 4.00 | 4.00 | 9.29% | 298,272,700 |
| Aug 19, 2025 | 3.73 | 3.84 | 3.63 | 3.66 | 3.66 | -1.88% | 112,063,600 |
| Aug 18, 2025 | 3.62 | 3.74 | 3.55 | 3.73 | 3.73 | 5.07% | 158,244,800 |
| Aug 15, 2025 | 3.30 | 3.63 | 3.28 | 3.55 | 3.55 | 7.58% | 277,066,800 |
| Aug 14, 2025 | 3.32 | 3.35 | 3.29 | 3.30 | 3.30 | -0.90% | 43,993,550 |
| Aug 13, 2025 | 3.39 | 3.40 | 3.33 | 3.33 | 3.33 | -3.76% | 62,690,440 |
| Aug 12, 2025 | 3.56 | 3.56 | 3.45 | 3.46 | 3.46 | -2.81% | 61,253,010 |
| Aug 11, 2025 | 3.48 | 3.56 | 3.48 | 3.56 | 3.56 | 2.89% | 52,055,780 |
| Aug 8, 2025 | 3.45 | 3.50 | 3.42 | 3.46 | 3.46 | 0.29% | 67,329,780 |
| Aug 7, 2025 | 3.43 | 3.47 | 3.43 | 3.45 | 3.45 | 0.88% | 56,856,890 |
| Aug 6, 2025 | 3.43 | 3.44 | 3.38 | 3.42 | 3.42 | 0.29% | 61,982,720 |
| Aug 5, 2025 | 3.42 | 3.47 | 3.41 | 3.41 | 3.41 | - | 70,811,360 |
| Aug 4, 2025 | 3.36 | 3.43 | 3.36 | 3.41 | 3.41 | 1.79% | 77,738,420 |
| Aug 1, 2025 | 3.36 | 3.38 | 3.33 | 3.35 | 3.35 | -0.30% | 45,166,140 |
| Jul 31, 2025 | 3.36 | 3.39 | 3.35 | 3.36 | 3.36 | 0.30% | 60,553,310 |
| Jul 30, 2025 | 3.35 | 3.44 | 3.32 | 3.35 | 3.35 | 0.30% | 104,151,400 |
| Jul 29, 2025 | 3.33 | 3.38 | 3.33 | 3.34 | 3.34 | 0.30% | 50,134,850 |
| Jul 28, 2025 | 3.31 | 3.37 | 3.31 | 3.33 | 3.33 | 0.91% | 62,059,010 |
| Jul 25, 2025 | 3.36 | 3.37 | 3.30 | 3.30 | 3.30 | -1.79% | 39,054,860 |
| Jul 24, 2025 | 3.34 | 3.38 | 3.33 | 3.36 | 3.36 | 0.60% | 54,730,870 |
| Jul 23, 2025 | 3.35 | 3.38 | 3.31 | 3.34 | 3.34 | - | 52,282,410 |
| Jul 22, 2025 | 3.30 | 3.39 | 3.27 | 3.34 | 3.34 | 1.21% | 89,226,940 |
| Jul 21, 2025 | 3.24 | 3.31 | 3.24 | 3.30 | 3.30 | 2.17% | 50,710,630 |
| Jul 18, 2025 | 3.26 | 3.26 | 3.20 | 3.23 | 3.23 | -0.92% | 45,278,280 |