Ipek Dogal Enerji Kaynaklari Arastirma ve Üretim A.S. (IST:TRENJ)
Turkey · Delayed Price · Currency is TRY 92.75
-0.60 (-0.64%)
Last updated: May 8, 2026, 4:53 PM GMT+3
IST:TRENJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 93.00 | 94.15 | 92.65 | 93.35 | 93.35 | 1.41% | 2,286,120 |
| May 6, 2026 | 93.00 | 94.40 | 91.90 | 92.05 | 92.05 | 0.82% | 3,840,428 |
| May 5, 2026 | 90.15 | 91.65 | 89.85 | 91.30 | 91.30 | 1.56% | 1,675,408 |
| May 4, 2026 | 91.70 | 92.45 | 89.20 | 89.90 | 89.90 | -2.07% | 1,463,767 |
| Apr 30, 2026 | 89.65 | 91.80 | 89.20 | 91.80 | 91.80 | 2.91% | 1,971,062 |
| Apr 29, 2026 | 91.95 | 92.45 | 88.65 | 89.20 | 89.20 | -2.19% | 1,632,908 |
| Apr 28, 2026 | 94.25 | 94.85 | 91.10 | 91.20 | 91.20 | -2.67% | 1,828,918 |
| Apr 27, 2026 | 93.50 | 96.75 | 93.00 | 93.70 | 93.70 | -0.27% | 1,888,891 |
| Apr 24, 2026 | 92.30 | 98.10 | 90.50 | 93.95 | 93.95 | 1.95% | 3,514,754 |
| Apr 22, 2026 | 97.00 | 97.00 | 92.10 | 92.15 | 92.15 | -3.51% | 1,711,930 |
| Apr 21, 2026 | 99.90 | 100.00 | 95.50 | 95.50 | 95.50 | -3.29% | 2,886,835 |
| Apr 20, 2026 | 97.75 | 100.90 | 96.80 | 98.75 | 98.75 | -0.80% | 2,788,788 |
| Apr 17, 2026 | 97.00 | 100.90 | 96.55 | 99.55 | 99.55 | 3.00% | 3,744,785 |
| Apr 16, 2026 | 98.85 | 99.85 | 96.20 | 96.65 | 96.65 | -1.98% | 1,424,602 |
| Apr 15, 2026 | 97.50 | 100.10 | 97.25 | 98.60 | 98.60 | 1.18% | 3,289,375 |
| Apr 14, 2026 | 97.20 | 98.10 | 94.35 | 97.45 | 97.45 | 1.35% | 3,301,217 |
| Apr 13, 2026 | 94.45 | 96.45 | 93.35 | 96.15 | 96.15 | 0.31% | 2,593,059 |
| Apr 10, 2026 | 95.30 | 96.80 | 94.25 | 95.85 | 95.85 | 1.43% | 1,466,229 |
| Apr 9, 2026 | 93.15 | 95.65 | 92.70 | 94.50 | 94.50 | 1.34% | 1,733,229 |
| Apr 8, 2026 | 94.00 | 95.40 | 93.25 | 93.25 | 93.25 | 2.59% | 3,117,186 |
| Apr 7, 2026 | 92.90 | 93.30 | 90.65 | 90.90 | 90.90 | -2.05% | 1,759,447 |
| Apr 6, 2026 | 92.85 | 94.00 | 91.50 | 92.80 | 92.80 | 0.27% | 1,362,203 |
| Apr 3, 2026 | 96.00 | 96.00 | 92.55 | 92.55 | 92.55 | -2.68% | 999,993 |
| Apr 2, 2026 | 89.95 | 95.35 | 89.55 | 95.10 | 95.10 | 2.87% | 3,064,352 |
| Apr 1, 2026 | 94.00 | 94.50 | 91.85 | 92.45 | 92.45 | 1.32% | 1,949,192 |
| Mar 31, 2026 | 92.30 | 93.35 | 90.35 | 91.25 | 91.25 | 0.11% | 1,511,832 |
| Mar 30, 2026 | 90.10 | 95.80 | 89.40 | 91.15 | 91.15 | 1.22% | 2,691,037 |
| 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 |