Zedur Enerji Elektrik Üretim Anonim Sirketi (IST:ZEDUR)
Turkey
· Delayed Price · Currency is TRY 8.38
+0.07 (0.84%)
At close: Dec 5, 2025
IST:ZEDUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.31 | 8.47 | 8.21 | 8.38 | 8.38 | 0.84% | 3,724,904 |
| Dec 4, 2025 | 8.26 | 8.40 | 8.26 | 8.31 | 8.31 | -0.72% | 1,657,045 |
| Dec 3, 2025 | 8.15 | 8.43 | 8.15 | 8.37 | 8.37 | 1.82% | 1,869,816 |
| Dec 2, 2025 | 8.23 | 8.40 | 8.20 | 8.22 | 8.22 | -0.12% | 1,616,241 |
| Dec 1, 2025 | 8.22 | 8.37 | 8.22 | 8.23 | 8.23 | 0.61% | 1,164,849 |
| Nov 28, 2025 | 8.30 | 8.30 | 8.06 | 8.18 | 8.18 | 0.12% | 1,370,923 |
| Nov 27, 2025 | 8.30 | 8.33 | 8.15 | 8.17 | 8.17 | -1.57% | 962,039 |
| Nov 26, 2025 | 8.17 | 8.41 | 8.17 | 8.30 | 8.30 | 1.59% | 2,551,249 |
| Nov 25, 2025 | 8.28 | 8.39 | 8.11 | 8.17 | 8.17 | -1.33% | 2,301,575 |
| Nov 24, 2025 | 8.54 | 8.60 | 8.20 | 8.28 | 8.28 | -3.16% | 3,645,247 |
| Nov 21, 2025 | 8.24 | 8.98 | 8.09 | 8.55 | 8.55 | 3.76% | 14,063,610 |
| Nov 20, 2025 | 8.24 | 8.34 | 8.19 | 8.24 | 8.24 | 0.12% | 804,450 |
| Nov 19, 2025 | 8.36 | 8.44 | 8.22 | 8.23 | 8.23 | -1.32% | 966,120 |
| Nov 18, 2025 | 8.54 | 8.54 | 8.34 | 8.34 | 8.34 | -2.34% | 1,094,742 |
| Nov 17, 2025 | 8.42 | 8.57 | 8.38 | 8.54 | 8.54 | 2.40% | 1,403,798 |
| Nov 14, 2025 | 8.36 | 8.42 | 8.24 | 8.34 | 8.34 | 0.97% | 3,887,878 |
| Nov 13, 2025 | 8.34 | 9.05 | 8.14 | 8.26 | 8.26 | -0.96% | 6,932,458 |
| Nov 12, 2025 | 8.35 | 8.46 | 8.25 | 8.34 | 8.34 | 0.24% | 1,485,753 |
| Nov 11, 2025 | 8.66 | 8.66 | 8.15 | 8.32 | 8.32 | -3.93% | 1,860,132 |
| Nov 10, 2025 | 8.58 | 8.86 | 8.53 | 8.66 | 8.66 | 1.05% | 2,018,507 |
| Nov 7, 2025 | 8.87 | 8.89 | 8.55 | 8.57 | 8.57 | -3.38% | 1,134,498 |
| Nov 6, 2025 | 9.00 | 9.16 | 8.81 | 8.87 | 8.87 | -2.31% | 1,867,212 |
| Nov 5, 2025 | 9.03 | 9.21 | 9.03 | 9.08 | 9.08 | 0.55% | 1,896,083 |
| Nov 4, 2025 | 9.08 | 9.08 | 8.86 | 9.03 | 9.03 | 1.23% | 1,772,890 |
| Nov 3, 2025 | 9.00 | 9.15 | 8.75 | 8.92 | 8.92 | 2.65% | 2,813,355 |
| Oct 31, 2025 | 8.60 | 8.75 | 8.50 | 8.69 | 8.69 | 1.05% | 1,713,883 |
| Oct 30, 2025 | 8.38 | 8.90 | 8.30 | 8.60 | 8.60 | 2.63% | 5,467,364 |
| Oct 28, 2025 | 8.36 | 8.38 | 8.27 | 8.38 | 8.38 | - | 519,467 |
| Oct 27, 2025 | 8.25 | 8.47 | 8.20 | 8.38 | 8.38 | 2.20% | 2,909,072 |
| Oct 24, 2025 | 7.93 | 8.32 | 7.93 | 8.20 | 8.20 | 3.54% | 2,003,268 |
| Oct 23, 2025 | 8.03 | 8.12 | 7.92 | 7.92 | 7.92 | -1.37% | 1,336,743 |
| Oct 22, 2025 | 8.00 | 8.19 | 7.97 | 8.03 | 8.03 | - | 1,504,860 |
| Oct 21, 2025 | 8.12 | 8.21 | 8.03 | 8.03 | 8.03 | -1.83% | 1,121,230 |
| Oct 20, 2025 | 8.02 | 8.18 | 7.90 | 8.18 | 8.18 | 2.51% | 2,644,919 |
| Oct 17, 2025 | 8.06 | 8.08 | 7.75 | 7.98 | 7.98 | -0.99% | 1,442,402 |
| Oct 16, 2025 | 8.17 | 8.22 | 8.00 | 8.06 | 8.06 | -1.59% | 1,761,388 |
| Oct 15, 2025 | 8.03 | 8.22 | 8.03 | 8.19 | 8.19 | 2.12% | 1,190,005 |
| Oct 14, 2025 | 8.25 | 8.28 | 8.00 | 8.02 | 8.02 | -2.79% | 2,569,561 |
| Oct 13, 2025 | 8.20 | 8.38 | 8.20 | 8.25 | 8.25 | -2.37% | 1,343,500 |
| Oct 10, 2025 | 8.52 | 8.60 | 8.41 | 8.45 | 8.45 | -0.71% | 1,816,325 |
| Oct 9, 2025 | 8.53 | 8.64 | 8.43 | 8.51 | 8.51 | - | 2,199,392 |
| Oct 8, 2025 | 8.80 | 8.80 | 8.51 | 8.51 | 8.51 | -2.41% | 1,559,311 |
| Oct 7, 2025 | 8.75 | 8.90 | 8.69 | 8.72 | 8.72 | -0.34% | 993,598 |
| Oct 6, 2025 | 8.81 | 8.93 | 8.74 | 8.75 | 8.75 | -0.68% | 1,149,362 |
| Oct 3, 2025 | 8.96 | 8.96 | 8.68 | 8.81 | 8.81 | 0.11% | 944,506 |
| Oct 2, 2025 | 8.94 | 9.08 | 8.80 | 8.80 | 8.80 | -1.35% | 1,803,500 |
| Oct 1, 2025 | 8.69 | 8.96 | 8.64 | 8.92 | 8.92 | 2.65% | 2,468,024 |
| Sep 30, 2025 | 8.84 | 8.84 | 8.60 | 8.69 | 8.69 | 0.70% | 3,084,522 |
| Sep 29, 2025 | 9.33 | 9.35 | 8.63 | 8.63 | 8.63 | -7.90% | 4,504,811 |
| Sep 26, 2025 | 9.39 | 9.47 | 9.30 | 9.37 | 9.37 | 0.32% | 2,899,768 |