Zedur Enerji Elektrik Üretim Anonim Sirketi (ZEDUR.IS)
Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
At close: 06:08PM TRT
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 11.16 | 11.24 | 10.91 | 11.11 | 11.11 | 3,176,802 |
| 27 June 2024 | 10.90 | 11.33 | 10.90 | 11.08 | 11.08 | 2,561,782 |
| 26 June 2024 | 11.31 | 11.39 | 10.94 | 10.94 | 10.94 | 2,502,509 |
| 25 June 2024 | 11.93 | 11.93 | 11.27 | 11.31 | 11.31 | 3,656,676 |
| 24 June 2024 | 11.60 | 12.25 | 11.56 | 11.86 | 11.86 | 8,219,449 |
| 21 June 2024 | 11.38 | 11.88 | 11.25 | 11.40 | 11.40 | 5,049,856 |
| 20 June 2024 | 11.26 | 11.47 | 11.15 | 11.38 | 11.38 | 3,254,268 |
| 14 June 2024 | 11.36 | 11.47 | 11.07 | 11.20 | 11.20 | 2,413,149 |
| 13 June 2024 | 10.98 | 11.32 | 10.98 | 11.20 | 11.20 | 2,824,418 |
| 12 June 2024 | 11.64 | 11.64 | 10.94 | 10.96 | 10.96 | 4,056,270 |
| 11 June 2024 | 12.80 | 13.00 | 11.29 | 11.41 | 11.41 | 13,535,534 |
| 10 June 2024 | 11.05 | 12.14 | 11.04 | 12.14 | 12.14 | 11,546,554 |
| 07 June 2024 | 11.20 | 11.40 | 10.83 | 11.04 | 11.04 | 3,714,800 |
| 06 June 2024 | 10.84 | 11.61 | 10.84 | 10.97 | 10.97 | 5,902,064 |
| 05 June 2024 | 11.12 | 11.36 | 10.60 | 10.72 | 10.72 | 3,007,625 |
| 04 June 2024 | 11.04 | 11.74 | 11.02 | 11.12 | 11.12 | 4,130,931 |
| 03 June 2024 | 11.68 | 11.90 | 11.06 | 11.13 | 11.13 | 4,249,835 |
| 31 May 2024 | 11.76 | 12.14 | 11.53 | 11.70 | 11.70 | 4,152,254 |
| 30 May 2024 | 12.21 | 12.64 | 11.67 | 11.76 | 11.76 | 5,525,608 |
| 29 May 2024 | 14.30 | 14.30 | 12.01 | 12.21 | 12.21 | 16,819,095 |
| 28 May 2024 | 12.07 | 13.27 | 11.67 | 13.27 | 13.27 | 11,971,787 |
| 27 May 2024 | 13.36 | 13.41 | 12.07 | 12.07 | 12.07 | 11,184,391 |
| 24 May 2024 | 14.94 | 15.47 | 13.37 | 13.41 | 13.41 | 10,652,240 |
| 24 May 2024 | 699:100 Stock split | |||||
| 23 May 2024 | 15.74 | 15.99 | 14.65 | 14.85 | 14.85 | 10,252,561 |
| 22 May 2024 | 14.71 | 16.18 | 14.71 | 15.18 | 15.18 | 9,319,319 |
| 21 May 2024 | 16.88 | 18.01 | 15.45 | 15.52 | 15.52 | 16,082,144 |
| 20 May 2024 | 19.10 | 19.26 | 16.91 | 17.12 | 17.12 | 13,862,749 |
| 17 May 2024 | 18.70 | 18.70 | 17.38 | 18.70 | 18.70 | 16,262,843 |
| 16 May 2024 | 15.74 | 17.01 | 15.32 | 17.01 | 17.01 | 10,016,369 |
| 15 May 2024 | 15.71 | 16.51 | 15.34 | 15.46 | 15.46 | 8,496,946 |
| 14 May 2024 | 14.58 | 16.05 | 14.18 | 16.05 | 16.05 | 11,941,709 |
| 13 May 2024 | 16.19 | 16.91 | 14.59 | 14.59 | 14.59 | 10,421,600 |
| 10 May 2024 | 16.74 | 18.13 | 15.21 | 16.21 | 16.21 | 21,295,699 |
| 09 May 2024 | 14.99 | 16.48 | 14.74 | 16.48 | 16.48 | 14,672,946 |
| 08 May 2024 | 14.56 | 15.68 | 14.46 | 14.99 | 14.99 | 17,173,982 |
| 07 May 2024 | 14.26 | 14.26 | 13.33 | 14.26 | 14.26 | 11,561,425 |
| 06 May 2024 | 12.47 | 13.29 | 12.14 | 12.97 | 12.97 | 4,525,647 |
| 03 May 2024 | 11.87 | 12.63 | 11.67 | 12.47 | 12.47 | 6,777,014 |
| 02 May 2024 | 12.10 | 12.59 | 11.95 | 11.97 | 11.97 | 4,682,803 |
| 30 Apr 2024 | 11.87 | 12.39 | 11.71 | 12.10 | 12.10 | 4,985,666 |
| 29 Apr 2024 | 11.92 | 12.23 | 11.83 | 11.85 | 11.85 | 3,333,719 |
| 26 Apr 2024 | 12.16 | 12.17 | 11.74 | 11.91 | 11.91 | 3,373,576 |
| 25 Apr 2024 | 12.37 | 12.63 | 12.15 | 12.30 | 12.30 | 2,177,063 |
| 24 Apr 2024 | 12.02 | 12.70 | 12.02 | 12.37 | 12.37 | 2,867,990 |
| 22 Apr 2024 | 11.93 | 12.25 | 11.90 | 12.02 | 12.02 | 2,528,842 |
| 19 Apr 2024 | 12.15 | 12.16 | 11.70 | 11.93 | 11.93 | 2,894,852 |
| 18 Apr 2024 | 12.44 | 12.98 | 12.30 | 12.37 | 12.37 | 3,912,323 |
| 17 Apr 2024 | 12.25 | 12.55 | 12.00 | 12.44 | 12.44 | 2,728,015 |
| 16 Apr 2024 | 12.18 | 12.70 | 11.85 | 12.24 | 12.24 | 2,970,190 |
| 15 Apr 2024 | 11.84 | 12.82 | 11.65 | 12.16 | 12.16 | 4,018,166 |
| 09 Apr 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
| 08 Apr 2024 | 10.97 | 11.60 | 10.97 | 11.52 | 11.52 | 1,634,185 |
| 05 Apr 2024 | 10.52 | 11.11 | 10.40 | 10.95 | 10.95 | 1,169,210 |
| 04 Apr 2024 | 10.56 | 10.77 | 10.43 | 10.59 | 10.59 | 1,107,921 |
| 03 Apr 2024 | 10.86 | 10.97 | 10.54 | 10.56 | 10.56 | 1,057,146 |
| 02 Apr 2024 | 11.02 | 11.17 | 10.78 | 10.92 | 10.92 | 1,593,314 |
| 01 Apr 2024 | 11.31 | 11.62 | 10.97 | 11.02 | 11.02 | 1,918,384 |
| 29 Mar 2024 | 11.30 | 11.56 | 11.02 | 11.26 | 11.26 | 1,993,715 |
| 28 Mar 2024 | 11.30 | 11.56 | 11.21 | 11.37 | 11.37 | 1,327,813 |
| 27 Mar 2024 | 11.67 | 11.67 | 11.23 | 11.30 | 11.30 | 1,817,847 |
| 26 Mar 2024 | 11.44 | 11.77 | 10.97 | 11.30 | 11.30 | 1,827,982 |
| 25 Mar 2024 | 11.38 | 12.08 | 11.37 | 11.39 | 11.39 | 2,600,189 |
| 22 Mar 2024 | 11.72 | 11.72 | 11.17 | 11.38 | 11.38 | 2,167,626 |
| 21 Mar 2024 | 12.42 | 13.09 | 11.67 | 11.69 | 11.69 | 5,435,382 |
| 20 Mar 2024 | 11.18 | 12.30 | 11.16 | 12.30 | 12.30 | 4,717,355 |
| 19 Mar 2024 | 10.96 | 11.18 | 10.81 | 11.18 | 11.18 | 804,024 |
| 18 Mar 2024 | 11.48 | 11.72 | 10.91 | 10.96 | 10.96 | 1,567,109 |
| 15 Mar 2024 | 11.56 | 11.73 | 11.27 | 11.48 | 11.48 | 1,438,059 |
| 14 Mar 2024 | 11.40 | 11.80 | 11.34 | 11.56 | 11.56 | 1,614,466 |
| 13 Mar 2024 | 11.48 | 11.67 | 11.27 | 11.39 | 11.39 | 1,864,862 |
| 12 Mar 2024 | 11.71 | 11.80 | 11.16 | 11.35 | 11.35 | 1,910,660 |
| 11 Mar 2024 | 11.97 | 12.29 | 11.67 | 11.71 | 11.71 | 1,624,350 |
| 08 Mar 2024 | 12.39 | 12.50 | 11.86 | 11.97 | 11.97 | 2,778,126 |
| 07 Mar 2024 | 12.10 | 12.58 | 12.10 | 12.45 | 12.45 | 2,171,618 |
| 06 Mar 2024 | 13.45 | 13.73 | 11.97 | 12.10 | 12.10 | 5,045,312 |
| 05 Mar 2024 | 12.96 | 13.73 | 12.86 | 13.29 | 13.29 | 5,784,574 |
| 04 Mar 2024 | 12.93 | 13.36 | 12.85 | 12.96 | 12.96 | 3,294,030 |
| 01 Mar 2024 | 12.53 | 13.23 | 12.42 | 12.93 | 12.93 | 3,929,239 |
| 29 Feb 2024 | 12.32 | 12.69 | 12.24 | 12.53 | 12.53 | 1,570,708 |
| 28 Feb 2024 | 12.72 | 13.02 | 12.31 | 12.32 | 12.32 | 2,982,786 |
| 27 Feb 2024 | 13.28 | 13.35 | 12.64 | 12.72 | 12.72 | 3,119,455 |
| 26 Feb 2024 | 13.75 | 13.83 | 13.25 | 13.28 | 13.28 | 4,056,115 |
| 23 Feb 2024 | 13.01 | 13.81 | 12.86 | 13.55 | 13.55 | 7,132,078 |
| 22 Feb 2024 | 13.25 | 13.46 | 12.91 | 13.01 | 13.01 | 2,889,526 |
| 21 Feb 2024 | 13.03 | 13.45 | 12.81 | 13.25 | 13.25 | 3,816,910 |
| 20 Feb 2024 | 12.54 | 13.09 | 12.39 | 13.01 | 13.01 | 3,082,590 |
| 19 Feb 2024 | 12.76 | 13.44 | 12.45 | 12.54 | 12.54 | 4,002,173 |
| 16 Feb 2024 | 12.56 | 13.00 | 12.45 | 12.73 | 12.73 | 3,628,082 |
| 15 Feb 2024 | 12.30 | 12.87 | 12.30 | 12.56 | 12.56 | 3,910,122 |
| 14 Feb 2024 | 12.70 | 12.85 | 12.24 | 12.57 | 12.57 | 2,395,452 |
| 13 Feb 2024 | 13.43 | 13.45 | 12.60 | 12.70 | 12.70 | 3,340,367 |
| 12 Feb 2024 | 13.66 | 13.71 | 13.16 | 13.30 | 13.30 | 4,063,790 |
| 09 Feb 2024 | 13.34 | 13.69 | 12.88 | 13.15 | 13.15 | 4,448,659 |
| 08 Feb 2024 | 13.82 | 14.29 | 13.02 | 13.09 | 13.09 | 8,786,667 |
| 07 Feb 2024 | 12.17 | 13.51 | 12.17 | 13.51 | 13.51 | 9,450,221 |
| 06 Feb 2024 | 12.49 | 12.65 | 12.21 | 12.28 | 12.28 | 3,446,342 |
| 05 Feb 2024 | 12.25 | 12.74 | 12.08 | 12.49 | 12.49 | 3,710,956 |
| 02 Feb 2024 | 12.07 | 12.42 | 11.92 | 12.27 | 12.27 | 4,366,729 |
| 01 Feb 2024 | 12.15 | 12.43 | 11.95 | 12.07 | 12.07 | 3,805,663 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.