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 |