Ipek Dogal Enerji Kaynaklari Arastirma ve Üretim A.S. (IST:TRENJ)
Turkey · Delayed Price · Currency is TRY 101.70
+1.90 (1.90%)
At close: Jan 16, 2026
IST:TRENJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 100.10 | 103.40 | 98.45 | 101.70 | 101.70 | 1.90% | 4,033,942 |
| Jan 15, 2026 | 96.15 | 100.00 | 95.50 | 99.80 | 99.80 | 2.10% | 3,637,478 |
| Jan 14, 2026 | 100.70 | 100.70 | 97.00 | 97.75 | 97.75 | -2.15% | 3,558,905 |
| Jan 13, 2026 | 100.30 | 101.00 | 98.50 | 99.90 | 99.90 | 0.35% | 4,439,177 |
| Jan 12, 2026 | 100.40 | 102.90 | 99.25 | 99.55 | 99.55 | 0.56% | 3,963,746 |
| Jan 9, 2026 | 97.65 | 100.10 | 97.40 | 99.00 | 99.00 | 1.38% | 3,349,286 |
| Jan 8, 2026 | 97.55 | 98.25 | 94.50 | 97.65 | 97.65 | 0.10% | 3,868,766 |
| Jan 7, 2026 | 97.80 | 100.90 | 95.35 | 97.55 | 97.55 | -0.10% | 7,615,798 |
| Jan 6, 2026 | 97.20 | 98.40 | 95.95 | 97.65 | 97.65 | 1.09% | 4,073,385 |
| Jan 5, 2026 | 96.10 | 99.65 | 95.75 | 96.60 | 96.60 | 1.10% | 3,700,614 |
| Jan 2, 2026 | 94.20 | 96.70 | 93.50 | 95.55 | 95.55 | 2.69% | 2,564,292 |
| Dec 31, 2025 | 95.20 | 95.20 | 92.60 | 93.05 | 93.05 | -0.69% | 1,826,037 |
| Dec 30, 2025 | 96.20 | 98.20 | 92.45 | 93.70 | 93.70 | 0.32% | 4,666,012 |
| Dec 29, 2025 | 94.65 | 95.85 | 90.00 | 93.40 | 93.40 | -0.64% | 4,356,780 |
| Dec 26, 2025 | 96.90 | 99.00 | 94.00 | 94.00 | 94.00 | -2.69% | 3,907,568 |
| Dec 25, 2025 | 96.00 | 99.90 | 94.15 | 96.60 | 96.60 | 2.22% | 4,090,254 |
| Dec 24, 2025 | 89.80 | 97.65 | 88.40 | 94.50 | 94.50 | 6.00% | 7,764,037 |
| Dec 23, 2025 | 86.25 | 90.60 | 85.00 | 89.15 | 89.15 | 3.48% | 6,227,279 |
| Dec 22, 2025 | 86.60 | 88.30 | 85.95 | 86.15 | 86.15 | 0.64% | 5,858,871 |
| Dec 19, 2025 | 85.45 | 87.85 | 85.25 | 85.60 | 85.60 | 0.23% | 6,381,847 |
| Dec 18, 2025 | 85.00 | 86.95 | 84.35 | 85.40 | 85.40 | 1.18% | 4,865,967 |
| Dec 17, 2025 | 84.35 | 86.70 | 84.35 | 84.40 | 84.40 | 0.24% | 4,035,997 |
| Dec 16, 2025 | 85.75 | 86.35 | 83.50 | 84.20 | 84.20 | -1.52% | 3,377,659 |
| Dec 15, 2025 | 83.20 | 85.75 | 81.65 | 85.50 | 85.50 | 2.76% | 4,664,796 |
| Dec 12, 2025 | 87.40 | 87.60 | 81.00 | 83.20 | 83.20 | -3.82% | 6,848,384 |
| Dec 11, 2025 | 85.45 | 89.50 | 84.35 | 86.50 | 86.50 | 2.19% | 6,866,551 |
| Dec 10, 2025 | 83.40 | 85.95 | 81.60 | 84.65 | 84.65 | 1.68% | 5,708,072 |
| Dec 9, 2025 | 80.45 | 85.80 | 79.55 | 83.25 | 83.25 | 3.80% | 8,393,846 |
| Dec 8, 2025 | 80.50 | 84.80 | 80.20 | 80.20 | 80.20 | -0.31% | 6,315,351 |
| Dec 5, 2025 | 81.00 | 82.05 | 77.05 | 80.45 | 80.45 | 1.07% | 9,398,765 |
| Dec 4, 2025 | 75.00 | 82.00 | 73.80 | 79.60 | 79.60 | 6.35% | 6,742,706 |
| Dec 3, 2025 | 76.10 | 78.05 | 74.45 | 74.85 | 74.85 | -0.93% | 2,728,572 |
| Dec 2, 2025 | 74.20 | 77.30 | 74.20 | 75.55 | 75.55 | 1.89% | 2,579,527 |
| Dec 1, 2025 | 74.55 | 75.40 | 72.90 | 74.15 | 74.15 | -1.00% | 2,926,103 |
| Nov 28, 2025 | 83.00 | 83.50 | 74.20 | 74.90 | 74.90 | -6.90% | 6,596,472 |
| Nov 27, 2025 | 77.65 | 80.45 | 77.15 | 80.45 | 80.45 | 4.55% | 3,886,466 |
| Nov 26, 2025 | 75.35 | 77.00 | 74.90 | 76.95 | 76.95 | 2.81% | 3,931,789 |
| Nov 25, 2025 | 76.00 | 76.35 | 73.90 | 74.85 | 74.85 | -0.80% | 4,593,670 |
| Nov 24, 2025 | 82.05 | 83.90 | 75.20 | 75.45 | 75.45 | -7.59% | 5,973,449 |
| Nov 21, 2025 | 84.55 | 87.55 | 80.50 | 81.65 | 81.65 | -3.20% | 12,576,330 |
| Nov 20, 2025 | 86.00 | 87.60 | 84.05 | 84.35 | 84.35 | -1.06% | 11,370,820 |
| Nov 19, 2025 | 84.00 | 87.75 | 81.40 | 85.25 | 85.25 | 3.27% | 12,721,870 |
| Nov 18, 2025 | 77.70 | 83.80 | 77.05 | 82.55 | 82.55 | 6.38% | 13,119,720 |
| Nov 17, 2025 | 75.80 | 79.80 | 73.25 | 77.60 | 77.60 | 2.71% | 10,968,250 |
| Nov 14, 2025 | 80.30 | 81.30 | 74.65 | 75.55 | 75.55 | -5.56% | 12,111,880 |
| Nov 13, 2025 | 75.00 | 81.40 | 74.25 | 80.00 | 80.00 | 8.11% | 22,265,550 |
| Nov 12, 2025 | 73.15 | 77.50 | 73.15 | 74.00 | 74.00 | 3.06% | 18,291,740 |
| Nov 11, 2025 | 73.05 | 74.05 | 69.40 | 71.80 | 71.80 | -1.71% | 3,666,380 |
| Nov 10, 2025 | 74.60 | 76.55 | 72.65 | 73.05 | 73.05 | -1.42% | 3,958,190 |
| Nov 7, 2025 | 73.25 | 75.40 | 72.95 | 74.10 | 74.10 | 2.00% | 4,914,023 |