Istanbul - Delayed Quote TRY

IZDEMIR Enerji Elektrik Uretim A.S. (IZENR.IS)

Compare
4.6500
+0.0500
+(1.09%)
At close: 6:05:27 PM GMT+3
Currency in TRY
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 20254.63004.84004.60004.65004.650010,953,115
Jan 17, 20254.63004.64004.57004.60004.60003,794,204
Jan 16, 20254.56004.62004.56004.62004.62003,151,618
Jan 15, 20254.58004.62004.50004.54004.54006,665,609
Jan 14, 20254.62004.64004.56004.56004.56005,545,479
Jan 13, 20254.76004.77004.57004.60004.60007,949,599
Jan 10, 20254.88004.92004.76004.76004.76006,971,786
Jan 9, 20254.86004.93004.85004.88004.88006,458,301
Jan 8, 20254.96004.99004.84004.84004.84009,268,178
Jan 7, 20255.03005.08004.96004.99004.99007,498,733
Jan 6, 20254.93005.10004.93005.06005.060013,862,200
Jan 3, 20254.89004.95004.86004.93004.93006,465,629
Jan 2, 20254.75005.08004.75004.90004.900012,210,150
Dec 31, 20244.80004.81004.68004.75004.75006,761,300
Dec 30, 20244.80004.88004.80004.81004.81004,539,622
Dec 27, 20244.75004.87004.75004.80004.80007,199,791
Dec 26, 20244.76004.81004.72004.74004.74005,746,003
Dec 25, 20244.76004.81004.74004.75004.75004,698,755
Dec 24, 20244.77004.81004.72004.72004.72004,123,500
Dec 23, 20244.92004.93004.75004.77004.77005,470,021
Dec 20, 20244.83004.91004.73004.90004.90008,609,672
Dec 19, 20244.89004.89004.79004.81004.81007,034,311
Dec 18, 20244.93005.05004.84004.88004.88008,628,135
Dec 17, 20244.96004.98004.85004.92004.92006,453,903
Dec 16, 20245.01005.15004.96004.96004.960015,346,100
Dec 13, 20244.92004.98004.87004.95004.95005,670,600
Dec 12, 20244.91004.98004.88004.93004.93006,127,899
Dec 11, 20245.05005.07004.84004.90004.90009,321,719
Dec 10, 20245.09005.13004.96005.02005.020015,420,800
Dec 9, 20244.86005.10004.85005.06005.060018,835,680
Dec 6, 20244.82004.87004.82004.83004.83007,508,718
Dec 5, 20244.79004.87004.79004.80004.80007,120,931
Dec 4, 20244.80004.83004.77004.79004.79009,778,659
Dec 3, 20244.82004.86004.77004.77004.770015,959,390
Dec 2, 20244.88004.89004.80004.82004.820014,567,220
Nov 29, 2024 4.25:1 Stock Splits
Nov 29, 20244.97005.10004.88004.88004.880019,801,130
Nov 28, 20244.96005.03534.93654.97414.974115,650,590
Nov 27, 20244.97415.21884.89414.96004.960039,105,741
Nov 26, 20244.85184.98354.78594.94124.941223,051,582
Nov 25, 20244.76244.89414.76244.80474.804714,082,476
Nov 22, 20244.89415.08244.75294.75294.752938,194,660
Nov 21, 20244.75294.83294.69654.75294.752913,191,693
Nov 20, 20244.72004.92244.64714.75294.752911,169,942
Nov 19, 20244.74354.80474.67064.70594.70599,588,276
Nov 18, 20244.71534.79064.68244.74354.74358,716,243
Nov 15, 20244.89415.02594.70594.70594.705920,015,055
Nov 14, 20244.65884.82354.60944.82354.823514,374,528
Nov 13, 20244.74824.87064.61884.62124.621216,477,028
Nov 12, 20244.85184.85184.69654.69654.69658,739,483
Nov 11, 20244.71534.94124.71534.85184.851811,536,518
Nov 8, 20244.70594.76714.67294.68244.682413,562,055
Nov 7, 20244.77654.87064.64474.67294.672913,371,485
Nov 6, 20244.68244.86594.68244.73884.738810,731,849
Nov 5, 20244.81414.87064.65184.68244.682418,224,628
Nov 4, 20245.46825.48714.89884.89884.898826,434,085
Nov 1, 20245.40715.86355.31765.44005.440026,826,755
Oct 31, 20245.29415.40715.04945.33185.331836,342,637
Oct 30, 20244.99765.45414.91765.34595.345938,725,991
Oct 28, 20244.64005.02594.63764.99764.997615,965,553
Oct 25, 20244.61414.77184.55294.63534.635314,876,869
Oct 24, 20244.42354.68244.42354.56474.564716,471,754
Oct 23, 20244.47064.49884.37654.42124.42129,038,707
Oct 22, 20244.47064.54824.43294.46594.465914,801,622
Oct 21, 20244.51294.70594.44714.47064.470623,246,560
Oct 18, 20244.19534.59534.18124.52474.524743,738,279
Oct 17, 20244.16714.20944.13184.18124.18127,006,987
Oct 16, 20244.16714.20714.12714.16244.16247,301,839
Oct 15, 20244.05654.17414.04004.16714.16715,938,975
Oct 14, 20244.14124.15764.02594.05654.05658,209,996
Oct 11, 20244.07764.16474.00474.14124.14126,889,224
Oct 10, 20244.08714.14124.07294.07534.07535,290,548
Oct 9, 20244.03064.09884.01654.08244.08245,403,143
Oct 8, 20244.13184.17414.04004.04714.047110,703,488
Oct 7, 20244.07064.18824.07064.12944.12946,962,932
Oct 4, 20244.06354.09883.98824.07064.07068,363,217
Oct 3, 20244.08244.16474.03294.03534.03537,227,290
Oct 2, 20244.18824.24944.05654.06124.061210,861,970
Oct 1, 20244.45414.48474.22594.25414.254112,836,563
Sep 30, 20244.50594.54124.44474.45654.45658,021,428
Sep 27, 20244.51764.54124.41184.50594.50597,148,052
Sep 26, 20244.56004.61414.49654.51294.51297,501,801
Sep 25, 20244.66124.69654.54594.55064.55067,470,258
Sep 24, 20244.69884.72474.64714.66124.66128,352,498
Sep 23, 20244.80944.87064.67534.69884.69887,658,554
Sep 20, 20244.74824.87064.71534.80944.809411,991,791
Sep 19, 20244.70594.74354.67764.71064.71068,438,667
Sep 18, 20244.88004.88004.67764.68244.682413,544,188
Sep 17, 20244.59295.03064.59294.88944.889432,860,353
Sep 16, 20244.60714.68474.58594.59064.590610,668,812
Sep 13, 20244.47294.70124.46124.59764.597612,534,503
Sep 12, 20244.49884.54124.42824.47064.47068,334,079
Sep 11, 20244.63064.64474.45654.47064.470616,516,468
Sep 10, 20244.73884.76244.61884.63064.630611,238,232
Sep 9, 20244.81884.86124.72474.72944.72949,805,000
Sep 6, 20244.91294.93184.80004.81884.81888,699,447
Sep 5, 20244.75294.96474.75294.91294.912920,074,394
Sep 4, 20244.81884.82824.72944.74824.74827,688,929
Sep 3, 20244.86124.89414.82354.82354.823511,246,643
Sep 2, 20244.90824.91764.80474.85654.856517,584,718
Aug 29, 20244.89884.96944.88474.92714.92719,328,541
Aug 28, 20244.94124.96474.89414.89414.89418,040,476
Aug 27, 20244.87534.95064.87064.91294.91299,116,538
Aug 26, 20245.01185.05884.91764.91764.917611,620,493
Aug 23, 20245.04005.06824.97884.99764.997610,548,474
Aug 22, 20245.05885.12475.03065.04005.04008,564,089
Aug 21, 20245.09185.12475.04475.05415.054110,208,809
Aug 20, 20245.22355.24245.10595.12005.120016,369,592
Aug 19, 20244.99765.49654.96005.22355.223552,868,001
Aug 16, 20245.05885.11064.98824.99764.99769,960,006
Aug 15, 20244.97415.10594.90825.04945.049414,229,050
Aug 14, 20245.04945.12944.95064.95064.950611,069,613
Aug 13, 20245.05885.09654.97885.04945.04949,222,337
Aug 12, 20245.20945.26595.03535.06355.063513,156,243
Aug 9, 20245.36475.41185.17655.20475.204715,326,735
Aug 8, 20245.37885.45415.30825.35535.355316,555,764
Aug 7, 20245.33655.42125.28005.36945.369418,544,504
Aug 6, 20245.24245.48245.24245.27065.270625,015,125
Aug 5, 20245.22355.38825.08245.11535.115319,686,947
Aug 2, 20245.43065.59535.33655.50595.505924,007,254
Aug 1, 20245.26125.64715.26125.49655.496541,345,155
Jul 31, 20245.42595.42595.21415.23765.237618,472,433
Jul 30, 20245.38825.51065.37415.43065.430615,621,069
Jul 29, 20245.39295.54355.29885.38355.383520,800,867
Jul 26, 20245.41185.57185.37415.44475.444724,903,554
Jul 25, 20245.60475.60475.37415.40245.402419,102,504
Jul 24, 20245.46825.67535.44005.47765.477639,587,989
Jul 23, 20245.38825.52475.29885.44945.449414,336,937
Jul 22, 20245.36475.45885.36475.37885.378811,372,599
Jul 19, 20245.47765.49655.31295.35535.355312,192,879
Jul 18, 20245.39295.49655.38825.44475.444712,904,198
Jul 17, 20245.39295.45415.32715.37885.378811,223,798
Jul 16, 20245.39295.46355.33655.38355.383511,889,646
Jul 12, 20245.36005.38355.27535.38355.383510,365,192
Jul 11, 20245.22825.36005.22825.35065.350610,709,680
Jul 10, 20245.36945.43065.21885.22355.223515,364,234
Jul 9, 20245.36005.41655.33185.36945.369410,225,674
Jul 8, 20245.37885.45885.34595.36005.36008,324,916
Jul 5, 20245.39765.44005.32715.36475.36479,330,581
Jul 4, 20245.33655.43535.31765.38825.38827,734,791
Jul 3, 20245.37415.39295.27065.33185.33186,985,902
Jul 2, 20245.36005.38825.26595.31765.31768,055,692
Jul 1, 20245.76475.84005.33185.36005.360015,878,573
Jun 28, 20245.51535.92005.47295.72715.727128,049,349
Jun 27, 20245.30355.47295.30355.45415.45417,024,948
Jun 26, 20245.52475.64715.28945.28945.289420,003,376
Jun 25, 20245.64715.68475.47295.49185.49188,132,514
Jun 24, 20245.71765.81185.61415.64715.647110,248,674
Jun 21, 20245.75065.88245.68005.70355.703516,968,226
Jun 20, 20245.40245.80245.35535.74125.741226,823,700
Jun 14, 20245.28475.36945.23765.34125.34127,625,901
Jun 13, 20245.08245.30355.08245.27535.275310,517,848
Jun 12, 20245.17655.18595.05885.06825.068214,807,560
Jun 11, 20245.23765.29415.16715.22825.22829,649,314
Jun 10, 20245.40715.46825.23295.23765.237610,715,856
Jun 7, 20245.51535.55765.39295.39765.39769,191,831
Jun 6, 20245.45415.55765.45415.51065.510610,014,053
Jun 5, 20245.63295.66595.39765.44945.449414,584,107
Jun 4, 20245.58125.69415.58125.61885.618813,966,149
Jun 3, 20245.58125.65185.53415.58125.581214,700,315
May 31, 20245.76005.82125.53415.53415.534126,238,275
May 30, 20245.82125.89655.74125.74125.74129,136,671
May 29, 20245.97656.03765.81185.81185.811810,487,082
May 28, 20245.90596.06595.90595.97655.976514,612,630
May 27, 20246.04716.09415.89655.90595.905912,225,541
May 24, 20246.09416.14125.99536.04716.047112,369,178
May 23, 20246.18826.22126.08006.09416.094111,193,530
May 22, 20246.11766.23066.11766.16476.164710,524,665
May 21, 20246.26356.30126.10826.11766.117615,936,713
May 20, 20246.24476.34826.22126.25416.254123,878,161
May 17, 20246.28246.33886.23066.24476.244721,139,321
May 16, 20246.56946.95536.25416.27766.2776108,212,182
May 15, 20246.00476.59766.00476.59766.597674,312,864
May 14, 20246.00006.11295.95296.00006.00008,497,980
May 13, 20246.26356.31535.95295.95295.952912,155,794
May 10, 20246.32946.35296.20716.25416.254113,846,788
May 9, 20246.36716.40006.26826.31536.315312,228,817
May 8, 20246.42356.46126.32006.36716.367111,310,822
May 7, 20246.52246.55066.32476.41886.418813,989,308
May 6, 20246.66826.82356.48946.51766.517613,592,477
May 3, 20246.63536.82826.51766.64006.640023,840,199
May 2, 20246.22596.66356.22596.63536.635332,268,413
Apr 30, 20246.39536.42356.20716.20716.207113,309,890
Apr 29, 20246.41886.74356.35296.36716.367114,832,652
Apr 26, 20246.39066.45186.33416.41416.414111,918,967
Apr 25, 20246.40946.48006.35296.36246.362415,189,941
Apr 24, 20246.62596.66826.40476.40946.409422,248,239
Apr 22, 20246.56946.68716.49416.54596.545934,115,229
Apr 19, 20246.35296.59296.22126.57886.578822,298,712
Apr 18, 20246.24476.74356.24476.38126.381241,603,423
Apr 17, 20246.35766.45186.19766.23536.235314,805,099
Apr 16, 20246.53186.53656.21656.34826.348217,814,138
Apr 15, 20246.42356.60716.34826.53186.531818,821,532
Apr 9, 20246.58356.60246.31066.48946.489410,627,571
Apr 8, 20246.18826.46126.18356.42356.423517,148,693
Apr 5, 20245.88246.30125.88246.18356.183533,268,518
Apr 4, 20245.86825.96715.81185.83065.830617,630,244
Apr 3, 20245.93416.03295.84005.85415.854118,509,621
Apr 2, 20246.16006.74355.90125.93415.934159,632,812
Apr 1, 20246.57416.57415.95766.13186.131838,369,152
Mar 29, 20246.36246.62596.34826.61186.611815,969,986
Mar 28, 20246.32006.49886.25886.32946.329416,851,653
Mar 27, 20246.44246.50356.28716.31536.315315,639,825
Mar 26, 20246.50356.70596.35296.43296.432925,964,736
Mar 25, 20246.38596.64476.29656.47066.470624,019,843
Mar 22, 20246.40946.63536.37656.38596.385927,582,486
Mar 21, 20246.67766.72946.40006.40946.409422,166,763
Mar 20, 20246.65886.75766.63536.63536.635320,652,321
Mar 19, 20246.61186.71066.47066.64946.649422,225,447
Mar 18, 20247.13417.13416.58826.59766.597644,271,654
Mar 15, 20247.08717.32717.02597.14357.143567,943,771
Mar 14, 20246.91767.08246.90827.07767.077629,636,575
Mar 13, 20247.04007.09656.80476.89416.894125,361,938
Mar 12, 20247.28477.28946.96477.02597.025926,470,371
Mar 11, 20247.20007.33187.07767.29417.294130,421,044
Mar 8, 20247.26597.31297.02127.09657.096527,862,336
Mar 7, 20247.12947.24717.12947.23767.237627,191,521
Mar 6, 20247.21417.50597.02127.10597.105944,289,036
Mar 5, 20247.23767.31297.09657.22827.228235,191,665
Mar 4, 20247.67067.69417.22357.23767.237629,858,536
Mar 1, 20247.50597.69417.46357.60477.604725,315,740
Feb 29, 20247.37417.56247.36947.48247.482421,554,902
Feb 28, 20247.62357.69417.36947.36947.369431,261,226
Feb 27, 20247.98128.00947.60007.60007.600028,279,784
Feb 26, 20248.00948.24947.93417.96717.967143,310,049
Feb 23, 20248.17888.37657.94827.95767.957659,114,439
Feb 22, 20247.87298.23067.78828.16478.164760,908,874
Feb 21, 20247.94828.04717.81657.85887.858839,464,411
Feb 20, 20247.88248.16477.76007.93887.938840,960,947
Feb 19, 20248.23538.30597.83067.87297.872945,801,909
Feb 16, 20248.15068.24947.95298.18828.188241,830,143
Feb 15, 20247.75068.19297.75068.12718.127145,887,291
Feb 14, 20247.77887.82597.59537.72247.722433,670,097
Feb 13, 20248.21658.23537.76947.76947.769444,989,436
Feb 12, 20248.23538.32008.16008.21188.211850,317,449
Feb 9, 20248.23538.32948.12718.17888.178839,505,262
Feb 8, 20248.26828.37658.20248.20248.202435,398,449
Feb 7, 20248.46598.61188.25418.26358.263571,044,189
Feb 6, 20248.26828.56478.09418.42358.423583,779,824
Feb 5, 20247.99538.29187.98128.15068.150645,176,394
Feb 2, 20248.19768.26357.97187.99537.995369,598,849
Feb 1, 20248.16478.49888.12248.13658.136584,681,717
Jan 31, 20247.68008.39067.53418.08008.0800137,444,319
Jan 30, 20247.50597.70357.34597.65657.656550,913,469
Jan 29, 20247.50597.71297.48717.49657.496537,772,167
Jan 26, 20247.53417.73187.48717.50597.505952,564,127
Jan 25, 20247.16717.63767.11067.49657.496567,581,077
Jan 24, 20246.97417.17656.82357.12947.129433,819,353
Jan 23, 20247.20477.22826.92246.97416.974125,895,342
Jan 22, 20247.36007.44947.12007.12477.124730,599,319

Related Tickers

CATES.IS CATES ELEKTRIK
37.70
-0.79%
 
CANTE.IS Çan2 Termik A.S.
1.6500
0.00%
 
ARASE.IS Dogu Aras Enerji Yatirimlari AS
51.80
-0.58%
 
TRCAS.IS Turcas Petrol A.S.
28.22
+3.75%
 
AKSEN.IS Aksa Enerji Üretim A.S.
40.26
-1.03%
 
TLN Talen Energy Corporation
234.95
+0.34%