Ipek Dogal Enerji Kaynaklari Arastirma ve Üretim A.S. (IST:TRENJ)
Turkey · Delayed Price · Currency is TRY 97.70
-7.30 (-6.95%)
Sep 28, 2026, 6:09 PM GMT+3
IST:TRENJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 102.50 | 102.80 | 96.25 | 97.70 | 97.70 | -6.95% | 1,900,248 |
| Sep 25, 2026 | 102.00 | 105.00 | 102.00 | 105.00 | 105.00 | 3.65% | 845,607 |
| Sep 24, 2026 | 105.50 | 105.90 | 100.30 | 101.30 | 101.30 | -3.71% | 1,159,257 |
| Sep 23, 2026 | 106.10 | 109.40 | 105.10 | 105.20 | 105.20 | -1.03% | 1,228,619 |
| Sep 22, 2026 | 108.10 | 115.50 | 105.40 | 106.30 | 106.30 | 0.76% | 2,927,250 |
| Sep 21, 2026 | 101.30 | 107.00 | 98.60 | 105.50 | 105.50 | 3.03% | 1,794,197 |
| Sep 18, 2026 | 104.20 | 105.40 | 101.50 | 102.40 | 102.40 | -1.35% | 1,626,151 |
| Sep 17, 2026 | 99.15 | 104.30 | 97.55 | 103.80 | 103.80 | 4.80% | 1,578,513 |
| Sep 16, 2026 | 104.00 | 105.80 | 96.15 | 99.05 | 99.05 | -4.39% | 1,899,245 |
| Sep 15, 2026 | 105.10 | 106.70 | 103.60 | 103.60 | 103.60 | -2.17% | 1,021,058 |
| Sep 14, 2026 | 107.60 | 107.80 | 105.60 | 105.90 | 105.90 | -2.22% | 566,927 |
| Sep 11, 2026 | 108.50 | 109.80 | 107.00 | 108.30 | 108.30 | 0.46% | 1,317,771 |
| Sep 10, 2026 | 110.60 | 112.20 | 105.30 | 107.80 | 107.80 | -1.19% | 1,009,841 |
| Sep 9, 2026 | 110.50 | 113.00 | 108.60 | 109.10 | 109.10 | -0.55% | 1,558,949 |
| Sep 8, 2026 | 105.00 | 109.70 | 105.00 | 109.70 | 109.70 | 4.48% | 1,546,939 |
| Sep 7, 2026 | 104.10 | 106.00 | 103.60 | 105.00 | 105.00 | -0.19% | 1,265,970 |
| Sep 4, 2026 | 105.60 | 107.50 | 104.30 | 105.20 | 105.20 | -0.38% | 1,603,294 |
| Sep 3, 2026 | 107.40 | 107.60 | 103.40 | 105.60 | 105.60 | -1.31% | 1,702,694 |
| Sep 2, 2026 | 103.10 | 107.10 | 101.90 | 107.00 | 107.00 | 2.88% | 1,268,207 |
| Sep 1, 2026 | 107.90 | 108.50 | 103.40 | 104.00 | 104.00 | -2.71% | 1,176,688 |
| Aug 31, 2026 | 107.40 | 108.10 | 106.00 | 106.90 | 106.90 | -1.29% | 1,140,323 |
| Aug 28, 2026 | 108.70 | 110.90 | 108.30 | 108.30 | 108.30 | -0.18% | 1,804,500 |
| Aug 27, 2026 | 110.40 | 111.60 | 108.30 | 108.50 | 108.50 | -1.81% | 1,680,490 |
| Aug 26, 2026 | 104.90 | 110.80 | 104.60 | 110.50 | 110.50 | 5.74% | 2,106,931 |
| Aug 25, 2026 | 109.50 | 109.70 | 104.20 | 104.50 | 104.50 | -4.57% | 2,007,212 |
| Aug 24, 2026 | 110.00 | 112.50 | 107.30 | 109.50 | 109.50 | 1.58% | 3,587,830 |
| Aug 21, 2026 | 104.50 | 109.60 | 103.60 | 107.80 | 107.80 | 4.26% | 4,233,728 |
| Aug 20, 2026 | 99.85 | 104.20 | 98.00 | 103.40 | 103.40 | 6.71% | 5,618,616 |
| Aug 19, 2026 | 92.80 | 96.95 | 92.40 | 96.90 | 96.90 | 4.42% | 2,509,185 |
| Aug 18, 2026 | 94.00 | 94.90 | 92.60 | 92.80 | 92.80 | -1.64% | 1,153,283 |
| Aug 17, 2026 | 95.40 | 97.15 | 93.05 | 94.35 | 94.35 | -0.63% | 4,312,836 |
| Aug 14, 2026 | 96.25 | 97.20 | 94.15 | 94.95 | 94.95 | -2.11% | 1,228,146 |
| Aug 13, 2026 | 95.05 | 98.75 | 95.05 | 97.00 | 97.00 | 1.89% | 1,670,683 |
| Aug 12, 2026 | 96.05 | 96.40 | 93.10 | 95.20 | 95.20 | -0.42% | 1,475,132 |
| Aug 11, 2026 | 101.90 | 101.90 | 95.25 | 95.60 | 95.60 | -7.18% | 1,857,915 |
| Aug 10, 2026 | 103.90 | 106.20 | 102.80 | 103.00 | 103.00 | -0.87% | 1,676,329 |
| Aug 7, 2026 | 101.50 | 104.90 | 100.90 | 103.90 | 103.90 | 2.97% | 2,463,960 |
| Aug 6, 2026 | 99.15 | 103.00 | 99.05 | 100.90 | 100.90 | 0.90% | 2,574,077 |
| Aug 5, 2026 | 94.80 | 102.00 | 93.95 | 100.00 | 100.00 | 6.44% | 2,946,461 |
| Aug 4, 2026 | 91.65 | 94.50 | 91.65 | 93.95 | 93.95 | 2.18% | 1,612,671 |
| Aug 3, 2026 | 92.00 | 93.25 | 90.30 | 91.95 | 91.95 | 1.10% | 1,160,920 |
| Jul 31, 2026 | 93.45 | 93.45 | 87.45 | 90.95 | 90.95 | -1.89% | 2,394,237 |
| Jul 30, 2026 | 91.05 | 92.70 | 90.40 | 92.70 | 92.70 | 1.42% | 1,397,534 |
| Jul 29, 2026 | 94.95 | 95.65 | 91.20 | 91.40 | 91.40 | -3.79% | 1,172,978 |
| Jul 28, 2026 | 97.20 | 97.50 | 93.95 | 95.00 | 95.00 | -2.31% | 1,724,736 |
| Jul 27, 2026 | 101.60 | 103.10 | 97.25 | 97.25 | 97.25 | -3.04% | 1,839,430 |
| Jul 24, 2026 | 106.70 | 108.50 | 99.00 | 100.30 | 100.30 | -3.65% | 6,564,947 |
| Jul 23, 2026 | 96.85 | 104.10 | 96.85 | 104.10 | 104.10 | 9.98% | 3,451,645 |
| Jul 22, 2026 | 90.50 | 95.25 | 90.50 | 94.65 | 94.65 | 5.23% | 2,061,802 |
| Jul 21, 2026 | 90.55 | 92.90 | 89.90 | 89.95 | 89.95 | -0.33% | 793,226 |