Ipek Dogal Enerji Kaynaklari Arastirma ve Üretim A.S. (IST:TRENJ)
Turkey · Delayed Price · Currency is TRY 90.05
-0.85 (-0.94%)
At close: Mar 27, 2026
IST:TRENJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 92.00 | 93.25 | 88.55 | 90.05 | 90.05 | -0.94% | 1,971,741 |
| Mar 26, 2026 | 93.30 | 93.95 | 90.55 | 90.90 | 90.90 | -3.71% | 1,504,269 |
| Mar 25, 2026 | 95.50 | 96.20 | 94.20 | 94.40 | 94.40 | 0.32% | 1,853,592 |
| Mar 24, 2026 | 97.90 | 97.90 | 92.55 | 94.10 | 94.10 | -3.88% | 1,606,512 |
| Mar 23, 2026 | 97.90 | 99.60 | 94.25 | 97.90 | 97.90 | -3.26% | 2,798,536 |
| Mar 19, 2026 | 98.80 | 101.30 | 98.20 | 101.20 | 101.20 | 0.70% | 924,378 |
| Mar 18, 2026 | 105.90 | 107.00 | 100.00 | 100.50 | 100.50 | -4.65% | 1,554,186 |
| Mar 17, 2026 | 104.30 | 105.50 | 103.20 | 105.40 | 105.40 | 1.25% | 1,395,426 |
| Mar 16, 2026 | 106.60 | 107.80 | 104.10 | 104.10 | 104.10 | -3.61% | 1,486,250 |
| Mar 13, 2026 | 109.50 | 110.70 | 107.70 | 108.00 | 108.00 | -2.17% | 1,446,339 |
| Mar 12, 2026 | 109.00 | 112.40 | 108.60 | 110.40 | 110.40 | 0.73% | 2,521,421 |
| Mar 11, 2026 | 112.50 | 112.50 | 108.20 | 109.60 | 109.60 | -2.75% | 1,885,132 |
| Mar 10, 2026 | 106.00 | 113.50 | 105.40 | 112.70 | 112.70 | 8.47% | 3,056,517 |
| Mar 9, 2026 | 104.80 | 105.20 | 99.65 | 103.90 | 103.90 | -2.72% | 2,505,720 |
| Mar 6, 2026 | 108.00 | 109.70 | 105.20 | 106.80 | 106.80 | -1.11% | 2,383,140 |
| Mar 5, 2026 | 108.10 | 109.00 | 106.30 | 108.00 | 108.00 | 0.37% | 1,434,414 |
| Mar 4, 2026 | 112.80 | 113.90 | 107.20 | 107.60 | 107.60 | -4.61% | 3,660,038 |
| Mar 3, 2026 | 115.00 | 118.30 | 109.30 | 112.80 | 112.80 | -3.51% | 3,582,404 |
| Mar 2, 2026 | 115.00 | 122.80 | 115.00 | 116.90 | 116.90 | -4.10% | 3,902,948 |
| Feb 27, 2026 | 118.10 | 121.90 | 116.70 | 121.90 | 121.90 | 3.74% | 3,047,994 |
| Feb 26, 2026 | 114.30 | 118.80 | 113.40 | 117.50 | 117.50 | 3.07% | 3,492,866 |
| Feb 25, 2026 | 117.00 | 118.50 | 112.30 | 114.00 | 114.00 | -1.64% | 4,259,039 |
| Feb 24, 2026 | 117.10 | 117.80 | 112.80 | 115.90 | 115.90 | -0.94% | 2,674,160 |
| Feb 23, 2026 | 117.00 | 119.10 | 115.00 | 117.00 | 117.00 | 2.01% | 4,554,610 |
| Feb 20, 2026 | 110.50 | 114.80 | 109.60 | 114.70 | 114.70 | 4.27% | 2,644,133 |
| Feb 19, 2026 | 112.00 | 112.60 | 108.60 | 110.00 | 110.00 | -0.45% | 2,611,566 |
| Feb 18, 2026 | 109.60 | 112.10 | 109.10 | 110.50 | 110.50 | 1.94% | 2,836,617 |
| Feb 17, 2026 | 109.20 | 109.60 | 106.90 | 108.40 | 108.40 | -0.73% | 2,184,223 |
| Feb 16, 2026 | 107.80 | 110.50 | 107.10 | 109.20 | 109.20 | 1.49% | 2,144,878 |
| Feb 13, 2026 | 106.60 | 111.00 | 106.20 | 107.60 | 107.60 | -0.46% | 2,539,041 |
| Feb 12, 2026 | 107.00 | 111.80 | 106.60 | 108.10 | 108.10 | 1.79% | 3,478,460 |
| Feb 11, 2026 | 105.60 | 107.40 | 103.90 | 106.20 | 106.20 | 1.14% | 2,439,691 |
| Feb 10, 2026 | 101.90 | 107.00 | 100.50 | 105.00 | 105.00 | 3.04% | 3,457,534 |
| Feb 9, 2026 | 102.00 | 102.70 | 101.20 | 101.90 | 101.90 | 2.26% | 1,925,032 |
| Feb 6, 2026 | 100.50 | 100.50 | 97.60 | 99.65 | 99.65 | -0.30% | 2,156,898 |
| Feb 5, 2026 | 101.30 | 105.00 | 99.70 | 99.95 | 99.95 | -2.20% | 2,986,530 |
| Feb 4, 2026 | 105.00 | 108.20 | 100.70 | 102.20 | 102.20 | - | 3,780,682 |
| Feb 3, 2026 | 106.00 | 106.40 | 100.70 | 102.20 | 102.20 | - | 4,361,829 |
| Feb 2, 2026 | 98.60 | 103.90 | 98.60 | 102.20 | 102.20 | -5.37% | 3,779,809 |
| Jan 30, 2026 | 115.50 | 115.50 | 106.50 | 108.00 | 108.00 | -8.32% | 5,696,835 |
| Jan 29, 2026 | 118.00 | 121.40 | 115.80 | 117.80 | 117.80 | 2.43% | 9,716,519 |
| Jan 28, 2026 | 119.50 | 122.50 | 114.80 | 115.00 | 115.00 | -2.79% | 6,945,027 |
| Jan 27, 2026 | 122.00 | 122.50 | 118.00 | 118.30 | 118.30 | -3.03% | 3,639,378 |
| Jan 26, 2026 | 115.80 | 122.80 | 114.40 | 122.00 | 122.00 | 5.99% | 6,129,075 |
| Jan 23, 2026 | 116.20 | 117.10 | 113.20 | 115.10 | 115.10 | -0.60% | 4,060,996 |
| Jan 22, 2026 | 118.50 | 118.90 | 113.90 | 115.80 | 115.80 | -1.95% | 3,300,774 |
| Jan 21, 2026 | 113.10 | 120.00 | 113.10 | 118.10 | 118.10 | 3.42% | 4,860,475 |
| Jan 20, 2026 | 106.80 | 115.10 | 104.90 | 114.20 | 114.20 | 7.03% | 5,372,674 |
| Jan 19, 2026 | 103.60 | 107.80 | 103.60 | 106.70 | 106.70 | 4.92% | 3,582,552 |
| Jan 16, 2026 | 100.10 | 103.40 | 98.45 | 101.70 | 101.70 | 1.90% | 4,033,942 |