Ipek Dogal Enerji Kaynaklari Arastirma ve Üretim A.S. (IST:TRENJ)
Turkey
· Delayed Price · Currency is TRY 80.45
+0.85 (1.07%)
At close: Dec 5, 2025
IST:TRENJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 77.15 | 79.05 | 76.00 | 76.20 | 76.20 | -1.23% | 3,101,455 |
| Oct 7, 2025 | 79.10 | 79.50 | 76.80 | 77.15 | 77.15 | -1.59% | 2,177,578 |
| Oct 6, 2025 | 78.65 | 80.80 | 78.25 | 78.40 | 78.40 | -0.32% | 3,370,165 |
| Oct 3, 2025 | 74.75 | 79.95 | 73.95 | 78.65 | 78.65 | 6.00% | 5,350,685 |
| Oct 2, 2025 | 73.00 | 75.60 | 72.85 | 74.20 | 74.20 | 1.64% | 2,714,293 |
| Oct 1, 2025 | 72.10 | 73.90 | 70.05 | 73.00 | 73.00 | 1.25% | 2,565,633 |
| Sep 30, 2025 | 72.95 | 74.05 | 71.40 | 72.10 | 72.10 | -1.23% | 2,021,508 |
| Sep 29, 2025 | 76.60 | 77.10 | 73.00 | 73.00 | 73.00 | -4.70% | 2,536,767 |
| Sep 26, 2025 | 72.80 | 77.85 | 71.15 | 76.60 | 76.60 | 5.08% | 6,285,517 |
| Sep 25, 2025 | 72.50 | 73.80 | 71.45 | 72.90 | 72.90 | 0.55% | 2,424,400 |
| Sep 24, 2025 | 72.50 | 73.55 | 71.15 | 72.50 | 72.50 | -0.68% | 2,924,024 |
| Sep 23, 2025 | 70.45 | 73.20 | 69.80 | 73.00 | 73.00 | 2.89% | 5,377,674 |
| Sep 22, 2025 | 73.00 | 73.00 | 67.90 | 70.95 | 70.95 | 4.34% | 7,388,411 |
| Sep 19, 2025 | 64.80 | 69.00 | 64.20 | 68.00 | 68.00 | 4.86% | 3,277,354 |
| Sep 18, 2025 | 66.55 | 67.55 | 64.20 | 64.85 | 64.85 | 1.25% | 4,043,636 |
| Sep 17, 2025 | 65.10 | 65.25 | 64.00 | 64.05 | 64.05 | -1.61% | 2,609,293 |
| Sep 16, 2025 | 61.85 | 65.55 | 61.60 | 65.10 | 65.10 | 5.77% | 5,184,678 |
| Sep 15, 2025 | 58.40 | 61.70 | 57.70 | 61.55 | 61.55 | 5.21% | 4,078,955 |
| Sep 12, 2025 | 59.95 | 60.35 | 58.05 | 58.50 | 58.50 | -2.58% | 2,823,545 |
| Sep 11, 2025 | 58.80 | 61.15 | 58.80 | 60.05 | 60.05 | 1.95% | 3,915,059 |
| Sep 10, 2025 | 60.75 | 60.90 | 58.80 | 58.90 | 58.90 | -2.40% | 2,785,491 |
| Sep 9, 2025 | 59.00 | 61.95 | 58.60 | 60.35 | 60.35 | 3.16% | 6,255,976 |
| Sep 8, 2025 | 58.80 | 63.60 | 57.60 | 58.50 | 58.50 | -1.68% | 8,610,003 |
| Sep 5, 2025 | 58.40 | 60.15 | 58.40 | 59.50 | 59.50 | 1.97% | 4,601,073 |
| Sep 4, 2025 | 58.40 | 59.30 | 57.75 | 58.35 | 58.35 | -0.77% | 1,402,000 |
| Sep 3, 2025 | 57.60 | 59.65 | 57.00 | 58.80 | 58.80 | 2.17% | 3,507,790 |
| Sep 2, 2025 | 59.90 | 60.25 | 55.70 | 57.55 | 57.55 | -3.84% | 3,367,228 |
| Sep 1, 2025 | 59.80 | 60.55 | 58.35 | 59.85 | 59.85 | 0.42% | 3,816,097 |
| Aug 29, 2025 | 59.15 | 59.90 | 58.80 | 59.60 | 59.60 | 0.76% | 2,958,761 |
| Aug 28, 2025 | 58.20 | 59.80 | 58.20 | 59.15 | 59.15 | 1.37% | 3,979,265 |
| Aug 27, 2025 | 58.30 | 59.30 | 57.00 | 58.35 | 58.35 | 0.09% | 4,342,508 |
| Aug 26, 2025 | 58.10 | 59.50 | 57.40 | 58.30 | 58.30 | 0.26% | 5,755,605 |
| Aug 25, 2025 | 57.90 | 59.00 | 57.20 | 58.15 | 58.15 | 1.93% | 7,537,687 |
| Aug 22, 2025 | 54.90 | 58.40 | 54.60 | 57.05 | 57.05 | 4.11% | 8,121,799 |
| Aug 21, 2025 | 53.40 | 55.50 | 53.40 | 54.80 | 54.80 | 2.91% | 4,473,109 |
| Aug 20, 2025 | 52.65 | 53.65 | 52.60 | 53.25 | 53.25 | 1.24% | 2,126,762 |
| Aug 19, 2025 | 53.85 | 54.55 | 52.55 | 52.60 | 52.60 | -2.41% | 4,060,139 |
| Aug 18, 2025 | 52.25 | 54.15 | 52.05 | 53.90 | 53.90 | 3.16% | 4,182,241 |
| Aug 15, 2025 | 52.50 | 52.85 | 52.00 | 52.25 | 52.25 | 0.67% | 2,479,317 |
| Aug 14, 2025 | 51.20 | 52.60 | 50.95 | 51.90 | 51.90 | 1.76% | 3,270,994 |
| Aug 13, 2025 | 51.60 | 51.95 | 50.95 | 51.00 | 51.00 | -0.97% | 3,245,617 |
| Aug 12, 2025 | 53.45 | 53.50 | 51.50 | 51.50 | 51.50 | -3.65% | 3,779,564 |
| Aug 11, 2025 | 52.25 | 53.85 | 52.00 | 53.45 | 53.45 | 2.79% | 5,457,614 |
| Aug 8, 2025 | 53.05 | 53.25 | 52.00 | 52.00 | 52.00 | -1.61% | 2,728,510 |
| Aug 7, 2025 | 53.20 | 53.50 | 52.80 | 52.85 | 52.85 | 0.09% | 2,748,416 |
| Aug 6, 2025 | 53.95 | 54.60 | 52.40 | 52.80 | 52.80 | -2.04% | 6,898,793 |
| Aug 5, 2025 | 53.75 | 55.20 | 53.75 | 53.90 | 53.90 | 0.56% | 3,617,425 |
| Aug 4, 2025 | 54.10 | 54.30 | 53.60 | 53.60 | 53.60 | -0.37% | 1,945,429 |
| Aug 1, 2025 | 54.55 | 54.80 | 53.80 | 53.80 | 53.80 | -1.37% | 2,323,779 |
| Jul 31, 2025 | 54.85 | 55.35 | 54.45 | 54.55 | 54.55 | 0.37% | 2,079,697 |
| Jul 30, 2025 | 55.00 | 56.10 | 54.20 | 54.35 | 54.35 | -0.28% | 2,887,301 |
| Jul 29, 2025 | 56.20 | 57.20 | 54.50 | 54.50 | 54.50 | -4.13% | 3,831,584 |
| Jul 28, 2025 | 58.80 | 59.30 | 56.85 | 56.85 | 56.85 | -9.98% | 17,775,400 |
| Jul 25, 2025 | 62.45 | 63.40 | 61.50 | 63.15 | 63.15 | 1.04% | 2,170,718 |
| Jul 24, 2025 | 62.55 | 63.85 | 62.05 | 62.50 | 62.50 | 0.73% | 2,700,130 |
| Jul 23, 2025 | 63.15 | 63.60 | 61.85 | 62.05 | 62.05 | -1.59% | 1,790,527 |
| Jul 22, 2025 | 62.70 | 64.10 | 62.05 | 63.05 | 63.05 | 1.20% | 2,953,583 |
| Jul 21, 2025 | 61.70 | 62.60 | 61.30 | 62.30 | 62.30 | 1.30% | 2,191,014 |
| Jul 18, 2025 | 59.15 | 61.55 | 59.10 | 61.50 | 61.50 | 4.06% | 3,701,679 |