Ipek Dogal Enerji Kaynaklari Arastirma ve Üretim A.S. (IST:TRENJ)
Turkey · Delayed Price · Currency is TRY 78.05
+2.50 (3.31%)
Nov 13, 2026, 6:08 PM GMT+3
IST:TRENJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 75.40 | 78.50 | 75.40 | 78.05 | 78.05 | 3.31% | 1,411,446 |
| Nov 12, 2026 | 76.80 | 77.45 | 75.50 | 75.55 | 75.55 | -2.52% | 1,143,210 |
| Nov 11, 2026 | 78.00 | 81.85 | 77.05 | 77.50 | 77.50 | -0.32% | 1,596,787 |
| Nov 10, 2026 | 79.95 | 79.95 | 76.55 | 77.75 | 77.75 | 0.19% | 1,934,310 |
| Nov 9, 2026 | 76.00 | 78.70 | 76.00 | 77.60 | 77.60 | 2.51% | 1,278,214 |
| Nov 6, 2026 | 73.10 | 75.90 | 71.60 | 75.70 | 75.70 | 2.02% | 1,275,577 |
| Nov 5, 2026 | 74.50 | 75.95 | 72.80 | 74.20 | 74.20 | 1.99% | 1,385,406 |
| Nov 4, 2026 | 71.10 | 74.80 | 70.40 | 72.75 | 72.75 | 5.36% | 1,804,787 |
| Nov 3, 2026 | 68.10 | 71.05 | 67.55 | 69.05 | 69.05 | -0.79% | 1,108,196 |
| Nov 2, 2026 | 68.50 | 70.35 | 65.95 | 69.60 | 69.60 | 1.98% | 2,406,547 |
| Oct 30, 2026 | 74.65 | 74.65 | 67.80 | 68.25 | 68.25 | -9.36% | 808,256 |
| Oct 28, 2026 | 74.05 | 75.60 | 73.00 | 75.30 | 75.30 | 2.38% | 297,208 |
| Oct 27, 2026 | 74.15 | 74.75 | 73.10 | 73.55 | 73.55 | -0.94% | 677,041 |
| Oct 26, 2026 | 75.85 | 76.00 | 73.40 | 74.25 | 74.25 | -1.13% | 677,410 |
| Oct 23, 2026 | 79.15 | 79.15 | 72.65 | 75.10 | 75.10 | -3.16% | 1,131,160 |
| Oct 22, 2026 | 85.15 | 85.15 | 77.40 | 77.55 | 77.55 | -9.03% | 1,719,051 |
| Oct 21, 2026 | 88.05 | 88.80 | 84.60 | 85.25 | 85.25 | -3.18% | 680,379 |
| Oct 20, 2026 | 85.65 | 88.90 | 84.90 | 88.05 | 88.05 | 2.86% | 663,656 |
| Oct 19, 2026 | 87.85 | 89.10 | 85.60 | 85.60 | 85.60 | -3.44% | 608,739 |
| Oct 16, 2026 | 89.70 | 90.15 | 85.80 | 88.65 | 88.65 | -2.69% | 1,023,256 |
| Oct 15, 2026 | 93.50 | 93.50 | 89.80 | 91.10 | 91.10 | -1.62% | 1,084,214 |
| Oct 14, 2026 | 96.00 | 96.70 | 92.40 | 92.60 | 92.60 | -4.83% | 854,257 |
| Oct 13, 2026 | 100.20 | 101.00 | 97.30 | 97.30 | 97.30 | -4.23% | 1,458,048 |
| Oct 12, 2026 | 99.25 | 101.60 | 95.50 | 101.60 | 101.60 | 3.20% | 1,028,765 |
| Oct 9, 2026 | 93.95 | 100.00 | 93.90 | 98.45 | 98.45 | 6.26% | 1,557,343 |
| Oct 8, 2026 | 90.90 | 93.50 | 90.60 | 92.65 | 92.65 | 2.21% | 670,756 |
| Oct 7, 2026 | 96.40 | 96.90 | 90.30 | 90.65 | 90.65 | -6.45% | 1,146,404 |
| Oct 6, 2026 | 95.70 | 98.00 | 94.80 | 96.90 | 96.90 | 1.47% | 730,077 |
| Oct 5, 2026 | 95.35 | 96.80 | 94.55 | 95.50 | 95.50 | -0.88% | 589,937 |
| Oct 2, 2026 | 92.10 | 96.60 | 92.10 | 96.35 | 96.35 | 4.27% | 1,202,462 |
| Oct 1, 2026 | 96.50 | 97.45 | 91.20 | 92.40 | 92.40 | -3.60% | 2,181,983 |
| Sep 30, 2026 | 96.00 | 97.60 | 94.15 | 95.85 | 95.85 | -0.16% | 1,797,105 |
| Sep 29, 2026 | 97.70 | 98.05 | 95.60 | 96.00 | 96.00 | -1.74% | 1,329,909 |
| 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 |