Ipek Dogal Enerji Kaynaklari Arastirma ve Üretim A.S. (IST:TRENJ)
Turkey
· Delayed Price · Currency is TRY 101.90
-4.90 (-4.59%)
Last updated: Mar 9, 2026, 4:07 PM GMT+3
IST:TRENJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 117.00 | 119.10 | 115.00 | 117.00 | 117.00 | 2.01% | 4,554,610 |
| Feb 20, 2026 | 110.50 | 114.80 | 109.60 | 114.70 | 114.70 | 4.27% | 2,644,133 |
| Feb 19, 2026 | 112.00 | 112.60 | 108.60 | 110.00 | 110.00 | -0.45% | 2,611,566 |
| Feb 18, 2026 | 109.60 | 112.10 | 109.10 | 110.50 | 110.50 | 1.94% | 2,836,617 |
| Feb 17, 2026 | 109.20 | 109.60 | 106.90 | 108.40 | 108.40 | -0.73% | 2,184,223 |
| Feb 16, 2026 | 107.80 | 110.50 | 107.10 | 109.20 | 109.20 | 1.49% | 2,144,878 |
| Feb 13, 2026 | 106.60 | 111.00 | 106.20 | 107.60 | 107.60 | -0.46% | 2,539,041 |
| Feb 12, 2026 | 107.00 | 111.80 | 106.60 | 108.10 | 108.10 | 1.79% | 3,478,460 |
| Feb 11, 2026 | 105.60 | 107.40 | 103.90 | 106.20 | 106.20 | 1.14% | 2,439,691 |
| Feb 10, 2026 | 101.90 | 107.00 | 100.50 | 105.00 | 105.00 | 3.04% | 3,457,534 |
| Feb 9, 2026 | 102.00 | 102.70 | 101.20 | 101.90 | 101.90 | 2.26% | 1,925,032 |
| Feb 6, 2026 | 100.50 | 100.50 | 97.60 | 99.65 | 99.65 | -0.30% | 2,156,898 |
| Feb 5, 2026 | 101.30 | 105.00 | 99.70 | 99.95 | 99.95 | -2.20% | 2,986,530 |
| Feb 4, 2026 | 105.00 | 108.20 | 100.70 | 102.20 | 102.20 | - | 3,780,682 |
| Feb 3, 2026 | 106.00 | 106.40 | 100.70 | 102.20 | 102.20 | - | 4,361,829 |
| Feb 2, 2026 | 98.60 | 103.90 | 98.60 | 102.20 | 102.20 | -5.37% | 3,779,809 |
| Jan 30, 2026 | 115.50 | 115.50 | 106.50 | 108.00 | 108.00 | -8.32% | 5,696,835 |
| Jan 29, 2026 | 118.00 | 121.40 | 115.80 | 117.80 | 117.80 | 2.43% | 9,716,519 |
| Jan 28, 2026 | 119.50 | 122.50 | 114.80 | 115.00 | 115.00 | -2.79% | 6,945,027 |
| Jan 27, 2026 | 122.00 | 122.50 | 118.00 | 118.30 | 118.30 | -3.03% | 3,639,378 |
| Jan 26, 2026 | 115.80 | 122.80 | 114.40 | 122.00 | 122.00 | 5.99% | 6,129,075 |
| Jan 23, 2026 | 116.20 | 117.10 | 113.20 | 115.10 | 115.10 | -0.60% | 4,060,996 |
| Jan 22, 2026 | 118.50 | 118.90 | 113.90 | 115.80 | 115.80 | -1.95% | 3,300,774 |
| Jan 21, 2026 | 113.10 | 120.00 | 113.10 | 118.10 | 118.10 | 3.42% | 4,860,475 |
| Jan 20, 2026 | 106.80 | 115.10 | 104.90 | 114.20 | 114.20 | 7.03% | 5,372,674 |
| Jan 19, 2026 | 103.60 | 107.80 | 103.60 | 106.70 | 106.70 | 4.92% | 3,582,552 |
| Jan 16, 2026 | 100.10 | 103.40 | 98.45 | 101.70 | 101.70 | 1.90% | 4,033,942 |
| Jan 15, 2026 | 96.15 | 100.00 | 95.50 | 99.80 | 99.80 | 2.10% | 3,637,478 |
| Jan 14, 2026 | 100.70 | 100.70 | 97.00 | 97.75 | 97.75 | -2.15% | 3,558,905 |
| Jan 13, 2026 | 100.30 | 101.00 | 98.50 | 99.90 | 99.90 | 0.35% | 4,439,177 |
| Jan 12, 2026 | 100.40 | 102.90 | 99.25 | 99.55 | 99.55 | 0.56% | 3,963,746 |
| Jan 9, 2026 | 97.65 | 100.10 | 97.40 | 99.00 | 99.00 | 1.38% | 3,349,286 |
| Jan 8, 2026 | 97.55 | 98.25 | 94.50 | 97.65 | 97.65 | 0.10% | 3,868,766 |
| Jan 7, 2026 | 97.80 | 100.90 | 95.35 | 97.55 | 97.55 | -0.10% | 7,615,798 |
| Jan 6, 2026 | 97.20 | 98.40 | 95.95 | 97.65 | 97.65 | 1.09% | 4,073,385 |
| Jan 5, 2026 | 96.10 | 99.65 | 95.75 | 96.60 | 96.60 | 1.10% | 3,700,614 |
| Jan 2, 2026 | 94.20 | 96.70 | 93.50 | 95.55 | 95.55 | 2.69% | 2,564,292 |
| Dec 31, 2025 | 95.20 | 95.20 | 92.60 | 93.05 | 93.05 | -0.69% | 1,826,037 |
| Dec 30, 2025 | 96.20 | 98.20 | 92.45 | 93.70 | 93.70 | 0.32% | 4,666,012 |
| Dec 29, 2025 | 94.65 | 95.85 | 90.00 | 93.40 | 93.40 | -0.64% | 4,356,780 |
| Dec 26, 2025 | 96.90 | 99.00 | 94.00 | 94.00 | 94.00 | -2.69% | 3,907,568 |
| Dec 25, 2025 | 96.00 | 99.90 | 94.15 | 96.60 | 96.60 | 2.22% | 4,090,254 |
| Dec 24, 2025 | 89.80 | 97.65 | 88.40 | 94.50 | 94.50 | 6.00% | 7,764,037 |
| Dec 23, 2025 | 86.25 | 90.60 | 85.00 | 89.15 | 89.15 | 3.48% | 6,227,279 |
| Dec 22, 2025 | 86.60 | 88.30 | 85.95 | 86.15 | 86.15 | 0.64% | 5,858,871 |
| Dec 19, 2025 | 85.45 | 87.85 | 85.25 | 85.60 | 85.60 | 0.23% | 6,381,847 |
| Dec 18, 2025 | 85.00 | 86.95 | 84.35 | 85.40 | 85.40 | 1.18% | 4,865,967 |
| Dec 17, 2025 | 84.35 | 86.70 | 84.35 | 84.40 | 84.40 | 0.24% | 4,035,997 |
| Dec 16, 2025 | 85.75 | 86.35 | 83.50 | 84.20 | 84.20 | -1.52% | 3,377,659 |
| Dec 15, 2025 | 83.20 | 85.75 | 81.65 | 85.50 | 85.50 | 2.76% | 4,664,796 |
| Dec 12, 2025 | 87.40 | 87.60 | 81.00 | 83.20 | 83.20 | -3.82% | 6,848,384 |
| Dec 11, 2025 | 85.45 | 89.50 | 84.35 | 86.50 | 86.50 | 2.19% | 6,866,551 |
| Dec 10, 2025 | 83.40 | 85.95 | 81.60 | 84.65 | 84.65 | 1.68% | 5,708,072 |
| Dec 9, 2025 | 80.45 | 85.80 | 79.55 | 83.25 | 83.25 | 3.80% | 8,393,846 |
| Dec 8, 2025 | 80.50 | 84.80 | 80.20 | 80.20 | 80.20 | -0.31% | 6,315,351 |
| 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 |