Ipek Dogal Enerji Kaynaklari Arastirma ve Üretim A.S. (IST:TRENJ)
Turkey · Delayed Price · Currency is TRY 105.20
-0.40 (-0.38%)
Sep 4, 2026, 6:09 PM GMT+3
IST:TRENJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 20, 2026 | 92.00 | 94.20 | 89.70 | 90.25 | 90.25 | -1.80% | 1,609,477 |
| Jul 17, 2026 | 94.40 | 94.45 | 90.50 | 91.90 | 91.90 | -2.34% | 1,357,159 |
| Jul 16, 2026 | 91.20 | 94.50 | 91.20 | 94.10 | 94.10 | 2.51% | 1,300,958 |
| Jul 14, 2026 | 94.25 | 94.45 | 91.00 | 91.80 | 91.80 | -2.13% | 1,556,727 |
| Jul 13, 2026 | 98.75 | 98.75 | 93.55 | 93.80 | 93.80 | -5.01% | 1,372,927 |
| Jul 10, 2026 | 97.00 | 100.60 | 95.80 | 98.75 | 98.75 | 2.38% | 3,140,831 |
| Jul 9, 2026 | 93.25 | 96.70 | 93.25 | 96.45 | 96.45 | 3.88% | 2,415,046 |
| Jul 8, 2026 | 95.00 | 95.15 | 91.60 | 92.85 | 92.85 | -3.03% | 1,409,886 |
| Jul 7, 2026 | 95.30 | 98.15 | 94.25 | 95.75 | 95.75 | 0.42% | 2,714,729 |
| Jul 6, 2026 | 92.50 | 95.70 | 92.05 | 95.35 | 95.35 | 3.70% | 2,856,433 |
| Jul 3, 2026 | 90.05 | 92.85 | 89.60 | 91.95 | 91.95 | 2.34% | 1,587,705 |
| Jul 2, 2026 | 88.90 | 91.05 | 88.15 | 89.85 | 89.85 | 1.07% | 1,349,345 |
| Jul 1, 2026 | 85.55 | 89.30 | 85.50 | 88.90 | 88.90 | 2.83% | 1,393,732 |
| Jun 30, 2026 | 85.25 | 86.50 | 84.30 | 86.45 | 86.45 | 4.16% | 1,760,649 |
| Jun 29, 2026 | 84.90 | 85.00 | 83.00 | 83.00 | 83.00 | -2.64% | 965,517 |
| Jun 26, 2026 | 85.30 | 86.20 | 84.05 | 85.25 | 85.25 | 0.77% | 981,216 |