Ipek Dogal Enerji Kaynaklari Arastirma ve Üretim A.S. (IST:TRENJ)
Turkey · Delayed Price · Currency is TRY 85.40
+1.00 (1.18%)
At close: Dec 18, 2025
IST:TRENJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 6, 2025 | 74.00 | 75.65 | 72.65 | 72.65 | 72.65 | -0.41% | 4,143,011 |
| Nov 5, 2025 | 74.65 | 75.30 | 72.85 | 72.95 | 72.95 | -2.08% | 2,154,553 |
| Nov 4, 2025 | 75.65 | 76.05 | 74.10 | 74.50 | 74.50 | -1.91% | 2,172,196 |
| Nov 3, 2025 | 77.95 | 78.20 | 75.10 | 75.95 | 75.95 | -2.50% | 3,804,081 |
| Oct 31, 2025 | 72.90 | 77.95 | 72.65 | 77.90 | 77.90 | 7.45% | 4,092,242 |
| Oct 30, 2025 | 71.95 | 73.65 | 71.00 | 72.50 | 72.50 | 3.50% | 3,278,105 |
| Oct 28, 2025 | 70.00 | 70.75 | 69.35 | 70.05 | 70.05 | -0.28% | 664,944 |
| Oct 27, 2025 | 70.95 | 73.20 | 70.05 | 70.25 | 70.25 | -0.99% | 3,294,169 |
| Oct 24, 2025 | 70.10 | 72.20 | 68.90 | 70.95 | 70.95 | 1.36% | 4,264,729 |
| Oct 23, 2025 | 67.50 | 70.90 | 67.50 | 70.00 | 70.00 | 4.48% | 3,167,780 |
| Oct 22, 2025 | 68.70 | 70.10 | 66.50 | 67.00 | 67.00 | -2.40% | 2,218,913 |
| Oct 21, 2025 | 71.95 | 72.45 | 68.50 | 68.65 | 68.65 | -4.59% | 2,007,745 |
| Oct 20, 2025 | 68.20 | 71.95 | 67.15 | 71.95 | 71.95 | 6.04% | 2,312,497 |
| Oct 17, 2025 | 70.95 | 70.95 | 67.50 | 67.85 | 67.85 | -3.07% | 1,967,759 |
| Oct 16, 2025 | 69.90 | 72.10 | 69.50 | 70.00 | 70.00 | 0.14% | 3,089,388 |
| Oct 15, 2025 | 67.70 | 70.40 | 67.70 | 69.90 | 69.90 | 3.33% | 2,943,228 |
| Oct 14, 2025 | 70.00 | 70.25 | 66.65 | 67.65 | 67.65 | -3.36% | 3,790,659 |
| Oct 13, 2025 | 72.00 | 73.55 | 69.90 | 70.00 | 70.00 | -3.51% | 3,751,267 |
| Oct 10, 2025 | 76.60 | 76.85 | 72.55 | 72.55 | 72.55 | -5.10% | 3,260,020 |
| Oct 9, 2025 | 76.60 | 79.05 | 76.45 | 76.45 | 76.45 | 0.33% | 2,423,295 |