Ipek Dogal Enerji Kaynaklari Arastirma ve Üretim A.S. (IST:IPEKE)
Turkey · Delayed Price · Currency is TRY 58.45
-0.35 (-0.60%)
Sep 4, 2025, 4:46 PM GMT+3
IST:IPEKE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 57.60 | 59.65 | 57.00 | 58.65 | 58.65 | 1.91% | 3,351,496 |
| Sep 2, 2025 | 59.90 | 60.25 | 55.70 | 57.55 | 57.55 | -3.84% | 3,268,917 |
| Sep 1, 2025 | 59.80 | 60.55 | 58.35 | 59.85 | 59.85 | 0.42% | 3,816,097 |
| Aug 29, 2025 | 59.15 | 59.90 | 58.80 | 59.60 | 59.60 | 0.76% | 2,958,761 |
| Aug 28, 2025 | 58.20 | 59.80 | 58.20 | 59.15 | 59.15 | 1.37% | 3,979,265 |
| Aug 27, 2025 | 58.30 | 59.30 | 57.00 | 58.35 | 58.35 | 0.09% | 4,342,508 |
| Aug 26, 2025 | 58.10 | 59.50 | 57.40 | 58.30 | 58.30 | 0.26% | 5,755,605 |
| Aug 25, 2025 | 57.90 | 59.00 | 57.20 | 58.15 | 58.15 | 1.93% | 7,537,687 |
| Aug 22, 2025 | 54.90 | 58.40 | 54.60 | 57.05 | 57.05 | 4.11% | 8,121,799 |
| Aug 21, 2025 | 53.40 | 55.50 | 53.40 | 54.80 | 54.80 | 2.91% | 4,473,109 |
| Aug 20, 2025 | 52.65 | 53.65 | 52.60 | 53.25 | 53.25 | 1.24% | 2,126,762 |
| Aug 19, 2025 | 53.85 | 54.55 | 52.55 | 52.60 | 52.60 | -2.41% | 4,060,139 |
| Aug 18, 2025 | 52.25 | 54.15 | 52.05 | 53.90 | 53.90 | 3.16% | 4,182,241 |
| Aug 15, 2025 | 52.50 | 52.85 | 52.00 | 52.25 | 52.25 | 0.67% | 2,479,317 |
| Aug 14, 2025 | 51.20 | 52.60 | 50.95 | 51.90 | 51.90 | 1.76% | 3,270,994 |
| Aug 13, 2025 | 51.60 | 51.95 | 50.95 | 51.00 | 51.00 | -0.97% | 3,245,617 |
| Aug 12, 2025 | 53.45 | 53.50 | 51.50 | 51.50 | 51.50 | -3.65% | 3,779,564 |
| Aug 11, 2025 | 52.25 | 53.85 | 52.00 | 53.45 | 53.45 | 2.79% | 5,457,614 |
| Aug 8, 2025 | 53.05 | 53.25 | 52.00 | 52.00 | 52.00 | -1.61% | 2,728,510 |
| Aug 7, 2025 | 53.20 | 53.50 | 52.80 | 52.85 | 52.85 | 0.09% | 2,748,416 |
| Aug 6, 2025 | 53.95 | 54.60 | 52.40 | 52.80 | 52.80 | -2.04% | 6,898,793 |
| Aug 5, 2025 | 53.75 | 55.20 | 53.75 | 53.90 | 53.90 | 0.56% | 3,617,425 |
| Aug 4, 2025 | 54.10 | 54.30 | 53.60 | 53.60 | 53.60 | -0.37% | 1,945,429 |
| Aug 1, 2025 | 54.55 | 54.80 | 53.80 | 53.80 | 53.80 | -1.37% | 2,323,779 |
| Jul 31, 2025 | 54.85 | 55.35 | 54.45 | 54.55 | 54.55 | 0.37% | 2,079,697 |
| Jul 30, 2025 | 55.00 | 56.10 | 54.20 | 54.35 | 54.35 | -0.28% | 2,887,301 |
| Jul 29, 2025 | 56.20 | 57.20 | 54.50 | 54.50 | 54.50 | -4.13% | 3,831,584 |
| Jul 28, 2025 | 58.80 | 59.30 | 56.85 | 56.85 | 56.85 | -9.98% | 17,775,403 |
| Jul 25, 2025 | 62.45 | 63.40 | 61.50 | 63.15 | 63.15 | 1.04% | 2,170,718 |
| Jul 24, 2025 | 62.55 | 63.85 | 62.05 | 62.50 | 62.50 | 0.73% | 2,700,130 |
| Jul 23, 2025 | 63.15 | 63.60 | 61.85 | 62.05 | 62.05 | -1.59% | 1,790,527 |
| Jul 22, 2025 | 62.70 | 64.10 | 62.05 | 63.05 | 63.05 | 1.20% | 2,953,583 |
| Jul 21, 2025 | 61.70 | 62.60 | 61.30 | 62.30 | 62.30 | 1.30% | 2,191,014 |
| Jul 18, 2025 | 59.15 | 61.55 | 59.10 | 61.50 | 61.50 | 4.06% | 3,701,679 |
| Jul 17, 2025 | 58.20 | 59.65 | 58.20 | 59.10 | 59.10 | 2.43% | 2,442,499 |
| Jul 16, 2025 | 58.55 | 59.70 | 57.30 | 57.70 | 57.70 | -1.54% | 2,214,001 |
| Jul 14, 2025 | 60.10 | 60.60 | 58.50 | 58.60 | 58.60 | -2.50% | 1,956,412 |
| Jul 11, 2025 | 59.20 | 60.65 | 58.75 | 60.10 | 60.10 | 2.30% | 3,340,567 |
| Jul 10, 2025 | 58.25 | 59.75 | 58.25 | 58.75 | 58.75 | 1.56% | 4,119,796 |
| Jul 9, 2025 | 58.70 | 59.00 | 57.05 | 57.85 | 57.85 | -1.11% | 3,799,538 |
| Jul 8, 2025 | 59.50 | 60.30 | 58.50 | 58.50 | 58.50 | -1.10% | 2,755,241 |
| Jul 7, 2025 | 61.05 | 61.30 | 59.05 | 59.15 | 59.15 | -3.90% | 2,145,651 |
| Jul 4, 2025 | 63.25 | 63.60 | 61.30 | 61.55 | 61.55 | -2.38% | 2,768,604 |
| Jul 3, 2025 | 62.50 | 64.35 | 62.40 | 63.05 | 63.05 | 1.86% | 4,343,742 |
| Jul 2, 2025 | 62.05 | 62.85 | 61.65 | 61.90 | 61.90 | -0.56% | 3,796,186 |
| Jul 1, 2025 | 60.65 | 62.65 | 60.20 | 62.25 | 62.25 | 3.84% | 4,441,351 |
| Jun 30, 2025 | 59.50 | 60.65 | 58.90 | 59.95 | 59.95 | 1.52% | 5,622,921 |
| Jun 27, 2025 | 59.30 | 59.70 | 58.30 | 59.05 | 59.05 | -0.42% | 2,608,417 |
| Jun 26, 2025 | 60.50 | 60.75 | 59.00 | 59.30 | 59.30 | -1.41% | 2,614,460 |
| Jun 25, 2025 | 63.05 | 63.40 | 60.15 | 60.15 | 60.15 | -4.90% | 2,974,119 |