Zorlu Enerji Elektrik Üretim A.S. (IST:ZOREN)
Turkey
· Delayed Price · Currency is TRY 3.020
-0.090 (-2.89%)
Apr 28, 2026, 6:09 PM GMT+3
IST:ZOREN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.11 | 3.11 | 3.09 | 3.09 | - | -0.64% | 7,806,779 |
| Apr 27, 2026 | 3.08 | 3.16 | 3.07 | 3.11 | 3.11 | 0.97% | 68,139,230 |
| Apr 24, 2026 | 3.03 | 3.08 | 3.03 | 3.08 | 3.08 | 1.65% | 38,923,474 |
| Apr 22, 2026 | 3.07 | 3.09 | 3.03 | 3.03 | 3.03 | -0.98% | 38,366,228 |
| Apr 21, 2026 | 3.11 | 3.15 | 3.04 | 3.06 | 3.06 | -1.61% | 44,503,530 |
| Apr 20, 2026 | 3.15 | 3.16 | 3.09 | 3.11 | 3.11 | -3.12% | 68,128,310 |
| Apr 17, 2026 | 3.00 | 3.21 | 2.99 | 3.21 | 3.21 | 7.00% | 101,112,841 |
| Apr 16, 2026 | 3.02 | 3.07 | 2.97 | 3.00 | 3.00 | -0.33% | 54,177,830 |
| Apr 15, 2026 | 2.95 | 3.04 | 2.95 | 3.01 | 3.01 | 2.03% | 74,863,220 |
| Apr 14, 2026 | 2.91 | 2.96 | 2.91 | 2.95 | 2.95 | 1.72% | 57,901,590 |
| Apr 13, 2026 | 2.92 | 2.92 | 2.86 | 2.90 | 2.90 | -0.68% | 47,994,506 |
| Apr 10, 2026 | 2.86 | 2.93 | 2.85 | 2.92 | 2.92 | 2.46% | 79,468,800 |
| Apr 9, 2026 | 2.88 | 2.89 | 2.83 | 2.85 | 2.85 | -1.04% | 54,135,800 |
| Apr 8, 2026 | 2.89 | 2.93 | 2.87 | 2.88 | 2.88 | 2.86% | 86,926,600 |
| Apr 7, 2026 | 2.90 | 2.92 | 2.80 | 2.80 | 2.80 | -3.45% | 44,159,050 |
| Apr 6, 2026 | 2.88 | 2.93 | 2.88 | 2.90 | 2.90 | 1.40% | 47,027,540 |
| Apr 3, 2026 | 2.83 | 2.91 | 2.82 | 2.86 | 2.86 | 1.06% | 72,926,420 |
| Apr 2, 2026 | 2.81 | 2.85 | 2.80 | 2.83 | 2.83 | - | 59,425,570 |
| Apr 1, 2026 | 2.81 | 2.84 | 2.79 | 2.83 | 2.83 | 1.80% | 39,747,170 |
| Mar 31, 2026 | 2.79 | 2.81 | 2.77 | 2.78 | 2.78 | 0.36% | 36,555,880 |
| Mar 30, 2026 | 2.74 | 2.83 | 2.70 | 2.77 | 2.77 | 1.09% | 64,779,860 |
| Mar 27, 2026 | 2.80 | 2.81 | 2.72 | 2.74 | 2.74 | -1.44% | 27,637,350 |
| Mar 26, 2026 | 2.79 | 2.84 | 2.78 | 2.78 | 2.78 | -2.11% | 31,270,240 |
| Mar 25, 2026 | 2.88 | 2.89 | 2.84 | 2.84 | 2.84 | -0.70% | 29,394,730 |
| Mar 24, 2026 | 2.91 | 2.92 | 2.86 | 2.86 | 2.86 | -2.05% | 29,786,160 |
| Mar 23, 2026 | 2.89 | 2.93 | 2.83 | 2.92 | 2.92 | 0.69% | 58,801,300 |
| Mar 19, 2026 | 2.89 | 2.91 | 2.88 | 2.90 | 2.90 | - | 11,043,870 |
| Mar 18, 2026 | 2.94 | 2.96 | 2.89 | 2.90 | 2.90 | -1.02% | 40,003,350 |
| Mar 17, 2026 | 2.91 | 2.94 | 2.91 | 2.93 | 2.93 | 1.03% | 33,941,110 |
| Mar 16, 2026 | 2.93 | 2.96 | 2.89 | 2.90 | 2.90 | -0.68% | 48,440,150 |
| Mar 13, 2026 | 2.95 | 2.96 | 2.90 | 2.92 | 2.92 | -1.35% | 42,190,200 |
| Mar 12, 2026 | 2.93 | 3.01 | 2.93 | 2.96 | 2.96 | 0.34% | 66,885,430 |
| Mar 11, 2026 | 3.00 | 3.02 | 2.93 | 2.95 | 2.95 | -1.67% | 47,413,820 |
| Mar 10, 2026 | 2.96 | 3.01 | 2.95 | 3.00 | 3.00 | 2.74% | 52,648,310 |
| Mar 9, 2026 | 2.92 | 2.95 | 2.87 | 2.92 | 2.92 | -1.02% | 48,285,820 |
| Mar 6, 2026 | 3.01 | 3.07 | 2.93 | 2.95 | 2.95 | -2.32% | 46,098,410 |
| 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 |