IZENR
İZDEMİR ENERJİ ELEKTRİK ÜRETİM A.Ş.
15:10:00
10.62 ₺
+0.220 (%+2.12)
Previous Close: 10.4·
Volatility: 6.060
Day Low₺10.17
Day High₺10.8
Market Data
Spot Rate
B:10.61
A:10.62
Week over week (WoW)
+10.28%
Month over month (MoM)
-9.23%
Year to date (YTD)
+13.10%
Year over year (YoY)
+75.54%
IZENR: İZDEMİR ENERJİ ELEKTRİK ÜRETİM A.Ş. Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 9.4009
CLOSE 9.3496
Low
LOW 4.9176
High
HIGH 18.5765
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 08/15/2023 | 4.9176 | 4.9176 | 4.9176 | 4.9176 |
| 08/16/2023 | 5.4071 | 5.4071 | 5.4071 | 5.4071 |
| 08/17/2023 | 5.9435 | 5.9435 | 5.9435 | 5.9435 |
| 08/20/2023 | 6.5365 | 6.5365 | 6.5365 | 6.5365 |
| 08/21/2023 | 7.1859 | 7.1859 | 7.1859 | 7.1859 |
| 08/22/2023 | 7.9012 | 7.9012 | 7.9012 | 7.9012 |
| 08/23/2023 | 8.6871 | 8.6871 | 8.6871 | 8.6871 |
| 08/24/2023 | 9.5529 | 9.5529 | 9.1106 | 9.5529 |
| 08/27/2023 | 10.4988 | 10.5082 | 10.2588 | 10.5082 |
| 08/28/2023 | 11.5576 | 11.5576 | 11.5576 | 11.5576 |
| 08/30/2023 | 12.6941 | 12.7059 | 12.0706 | 12.7059 |
| 08/31/2023 | 13.1529 | 13.9765 | 12.9412 | 13.9765 |
| 09/03/2023 | 14.4118 | 15.3647 | 14.2118 | 15.3647 |
| 09/04/2023 | 15.7647 | 16.8941 | 15.7647 | 16.8941 |
| 09/05/2023 | 17.7412 | 18.5765 | 15.4235 | 15.4235 |
| 09/06/2023 | 15.0588 | 15.0588 | 13.8824 | 13.8824 |
| 09/07/2023 | 12.4941 | 15.2706 | 12.4941 | 15.1765 |
| 09/10/2023 | 14.0588 | 15.0588 | 13.6588 | 13.6588 |
| 09/11/2023 | 13.6588 | 13.6588 | 12.5647 | 13.1059 |
| 09/12/2023 | 13.1765 | 13.4824 | 11.8941 | 12.3176 |
| 09/13/2023 | 12.2235 | 12.2235 | 11.0871 | 11.2941 |
| 09/14/2023 | 11.1059 | 12.4235 | 10.5506 | 12.4235 |
| 09/17/2023 | 12.2353 | 12.2353 | 11.2471 | 11.2988 |
| 09/18/2023 | 11.1765 | 12.0471 | 10.6353 | 11.4871 |
| 09/19/2023 | 11.4871 | 11.4871 | 10.8282 | 10.9271 |
| 09/20/2023 | 10.9224 | 11.4118 | 10.4706 | 10.9882 |
| 09/21/2023 | 10.9882 | 11.9294 | 10.6118 | 11.5294 |
| 09/24/2023 | 11.5294 | 12.6824 | 11.2941 | 12.6824 |
| 09/25/2023 | 12.6824 | 13.3882 | 12.2118 | 12.9882 |
| 09/26/2023 | 12.9412 | 13.1412 | 12.3529 | 12.5412 |
| 09/27/2023 | 12.5059 | 12.5059 | 11.8824 | 12.0706 |
| 09/28/2023 | 11.9882 | 12.4706 | 11.6706 | 12 |
| 10/01/2023 | 12.0118 | 12.5529 | 11.8588 | 12.2118 |
| 10/02/2023 | 12.1647 | 12.3294 | 11.9059 | 12.0118 |
| 10/03/2023 | 11.8941 | 12.1176 | 11.7318 | 11.7647 |
| 10/04/2023 | 11.7412 | 11.9294 | 11.4118 | 11.8588 |
| 10/05/2023 | 11.6941 | 12.1765 | 11.5388 | 11.8588 |
| 10/08/2023 | 11.5341 | 12.2353 | 11.0588 | 11.1106 |
| 10/09/2023 | 11.1529 | 11.6188 | 11.1529 | 11.2376 |
| 10/10/2023 | 11.2376 | 11.8824 | 10.7529 | 10.8706 |
| 10/11/2023 | 10.9176 | 11.1247 | 10.1035 | 10.3765 |
| 10/12/2023 | 10.3765 | 10.4847 | 9.8588 | 9.9247 |
| 10/15/2023 | 9.9529 | 10.2118 | 9.2235 | 9.2235 |
| 10/16/2023 | 9.2235 | 9.8118 | 8.9741 | 9.5765 |
| 10/17/2023 | 9.1765 | 9.3976 | 8.96 | 8.9694 |
| 10/18/2023 | 8.9694 | 9.3553 | 8.8235 | 8.8565 |
| 10/19/2023 | 8.7765 | 8.8941 | 8.3388 | 8.5318 |
| 10/22/2023 | 8.6824 | 8.9318 | 8.3106 | 8.6494 |
| 10/23/2023 | 8.7012 | 9.5106 | 8.5412 | 9.5106 |
| 10/24/2023 | 9.6471 | 9.8259 | 8.56 | 8.56 |
| 10/25/2023 | 8.56 | 8.9788 | 8.24 | 8.7153 |
| 10/26/2023 | 8.7435 | 8.7953 | 8.4424 | 8.5929 |
| 10/29/2023 | 8.5647 | 8.7859 | 8.4141 | 8.56 |
| 10/30/2023 | 8.56 | 8.6447 | 7.9859 | 8.0753 |
| 10/31/2023 | 8.0894 | 8.1976 | 7.5953 | 7.8824 |
| 11/01/2023 | 7.9294 | 8.1224 | 7.7412 | 7.8259 |
| 11/02/2023 | 7.8259 | 8.0941 | 7.7176 | 7.9247 |
| 11/05/2023 | 8 | 8.2965 | 7.9576 | 8.1506 |
| 11/06/2023 | 8.16 | 8.9647 | 8.0612 | 8.9647 |
| 11/07/2023 | 8.8941 | 9.0494 | 8.5647 | 8.5788 |
| 11/08/2023 | 8.56 | 8.6494 | 8.3012 | 8.3812 |
| 11/09/2023 | 8.3859 | 8.6306 | 8.3012 | 8.3294 |
| 11/12/2023 | 8.3341 | 8.8941 | 8.2353 | 8.2353 |
| 11/13/2023 | 8.3106 | 8.4188 | 8.0141 | 8.1365 |
| 11/14/2023 | 8.2588 | 8.7106 | 8.1647 | 8.4941 |
| 11/15/2023 | 8.6494 | 9.1718 | 8.5459 | 8.7529 |
| 11/16/2023 | 8.8235 | 9.5294 | 8.6776 | 8.9882 |
| 11/19/2023 | 9.0353 | 9.1718 | 8.8471 | 8.8706 |
| 11/20/2023 | 8.8894 | 8.9412 | 8.6353 | 8.7059 |
| 11/21/2023 | 8.7059 | 8.8753 | 8.5318 | 8.5412 |
| 11/22/2023 | 8.5412 | 8.6541 | 8.4235 | 8.4282 |
| 11/23/2023 | 8.4235 | 8.4988 | 8.2965 | 8.3718 |
| 11/26/2023 | 8.3765 | 8.5459 | 8.3482 | 8.3529 |
| 11/27/2023 | 8.3576 | 8.3906 | 8.1788 | 8.3247 |
| 11/28/2023 | 8.3247 | 8.3388 | 8.0188 | 8.0188 |
| 11/29/2023 | 8.0188 | 8.1647 | 7.8682 | 8.1647 |
| 11/30/2023 | 8.1882 | 8.2353 | 7.9341 | 7.9765 |
| 12/03/2023 | 7.9765 | 8.2259 | 7.7741 | 7.8776 |
| 12/04/2023 | 7.8776 | 8.0659 | 7.8306 | 7.9482 |
| 12/05/2023 | 7.9482 | 8.0235 | 7.5294 | 7.5294 |
| 12/06/2023 | 7.5388 | 7.5718 | 7.2894 | 7.52 |
| 12/07/2023 | 7.5341 | 7.5576 | 7.3788 | 7.4212 |
| 12/10/2023 | 7.4212 | 7.4682 | 7.0447 | 7.0588 |
| 12/11/2023 | 7.0588 | 7.2706 | 7.0024 | 7.0118 |
| 12/12/2023 | 7.0118 | 7.04 | 6.5788 | 6.6212 |
| 12/13/2023 | 6.6965 | 6.7812 | 6.4706 | 6.7765 |
| 12/14/2023 | 6.7953 | 6.8941 | 6.6918 | 6.7953 |
| 12/17/2023 | 6.7953 | 6.8471 | 6.2729 | 6.2729 |
| 12/18/2023 | 6.2729 | 6.4235 | 6.1459 | 6.32 |
| 12/19/2023 | 6.32 | 6.3482 | 6.0753 | 6.08 |
| 12/20/2023 | 6.08 | 6.2118 | 5.9718 | 6.1271 |
| 12/21/2023 | 6.1506 | 6.2682 | 6.0235 | 6.0235 |
| 12/24/2023 | 6.0235 | 6.2118 | 5.5529 | 5.5812 |
| 12/25/2023 | 5.5812 | 5.7129 | 5.4212 | 5.5906 |
| 12/26/2023 | 5.5906 | 5.84 | 5.5012 | 5.6941 |
| 12/27/2023 | 5.6941 | 6.0753 | 5.6518 | 5.9718 |
| 12/28/2023 | 5.9718 | 6.3718 | 5.8871 | 6.3106 |