TipRanks
Go Ultimate55% OFF

Izdemir Enerji Elektrik Uretim A.S. (IZENR) Historical Prices

TR:IZENR historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263.343.343.023.023.02-8.76%29,814,8710.89
Oct 29, 20263.313.353.303.313.31+0.00%00.00
Oct 28, 20263.303.353.303.313.31-0.30%1,662,5470.05
Oct 27, 20263.273.373.253.323.32+1.53%10,085,3310.25
Oct 26, 20263.263.343.213.273.27+0.62%9,634,9530.24
Oct 23, 20263.213.273.103.253.25+1.88%20,206,5310.50
Oct 22, 20263.173.303.113.193.19+0.00%27,398,4360.67
Oct 21, 20263.343.353.123.193.19-4.49%16,737,6800.40
Oct 20, 20263.353.433.293.343.34-0.30%25,523,3890.60
Oct 19, 20263.623.703.353.353.35-7.20%35,668,6520.83
Oct 16, 20263.763.823.583.613.61-6.23%50,655,0701.18
Oct 15, 20263.533.883.503.853.85+8.15%40,354,3910.94
Oct 14, 20263.783.783.553.563.56-5.32%32,504,2320.75
Oct 13, 20263.513.853.323.763.76+7.43%129,474,4143.09
Oct 12, 20263.713.783.303.503.50-4.37%82,956,7192.04
Oct 09, 20264.044.143.653.663.66-9.18%41,105,7460.98
Oct 08, 20264.154.204.034.034.03-2.89%13,814,9770.33
Oct 07, 20263.924.233.894.154.15+6.14%28,974,0160.68
Oct 06, 20263.923.973.883.913.91-0.76%8,408,0230.19
Oct 05, 20263.984.123.863.943.94+0.00%19,025,5370.41
Oct 02, 20263.904.033.813.943.94+0.77%29,266,0020.61
Oct 01, 20263.703.943.523.913.91+7.71%31,471,7210.63
Sep 30, 20263.083.713.083.633.63+6.14%109,730,3362.21
Sep 29, 20263.583.593.423.423.42-9.76%8,193,5420.16
Sep 28, 20264.204.203.793.793.79-9.98%14,068,8240.28
Sep 25, 20263.994.213.994.214.21+5.25%14,462,6490.28
Sep 24, 20264.254.304.004.004.00-3.61%27,355,1860.54
Sep 23, 20264.294.324.094.154.15-1.89%33,126,2270.64
Sep 22, 20263.914.453.914.234.23-2.53%74,297,5861.35
Sep 21, 20264.344.344.344.344.34-9.96%3,417,4490.06
Sep 18, 20265.005.004.824.824.82-9.91%6,882,7220.11
Sep 17, 20265.455.695.355.355.35-9.93%43,945,3980.72
Sep 16, 20266.406.585.945.945.94-10.00%34,809,9060.54
Sep 15, 20266.726.856.426.606.60-2.94%17,257,5000.27
Sep 14, 20266.977.076.796.806.80-3.68%19,188,6950.29
Sep 11, 20267.047.136.987.067.06-0.84%15,426,8800.23
Sep 10, 20267.217.297.027.127.12-1.66%12,531,2540.19
Sep 09, 20267.007.477.007.247.24+2.55%42,938,6720.65
Sep 08, 20266.937.136.937.067.06+0.86%12,952,3930.19
Sep 07, 20266.767.006.767.007.00+1.60%35,420,2540.53
Sep 04, 20266.506.896.456.896.89+6.49%55,844,1990.82
Sep 03, 20267.057.136.476.476.47-9.26%33,468,6410.49
Sep 02, 20267.107.286.477.137.13+0.14%151,229,6882.18
Sep 01, 20267.607.657.007.127.12-6.32%29,831,5610.43
Aug 31, 20268.298.297.537.607.60-8.32%32,748,5230.46
Aug 28, 20268.368.468.298.298.29-0.36%25,331,8090.35
Aug 27, 20268.408.418.288.328.32-0.48%20,196,9040.27
Aug 26, 20268.358.558.328.368.36-0.12%21,104,4470.28
Aug 25, 20268.418.438.278.378.37-0.24%16,487,6460.22
Aug 24, 20268.478.508.388.398.39-0.36%32,717,8630.44