TRENJ
TR DOĞAL ENERJİ KAYNAKLARI ARAŞTIRMA VE ÜRETİM A.Ş. (TRENJ)
90.650
₺
-6.250 (%-6.45)
TRENJ: TR DOĞAL ENERJİ KAYNAKLARI ARAŞTIRMA VE ÜRETİM A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for TR DOĞAL ENERJİ KAYNAKLARI ARAŞTIRMA VE ÜRETİM A.Ş..
Historical Chart
Loading chart...
Average
OPEN 64.8333
CLOSE 64.7785
Low
LOW 50.95
High
HIGH 99.9
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 52.4 | 52.75 | 51 | 51.35 |
| 01/02/2025 | 51.65 | 52.2 | 51.1 | 51.4 |
| 01/05/2025 | 51.55 | 53.25 | 51.45 | 52.3 |
| 01/06/2025 | 52.3 | 53.6 | 52.3 | 53.15 |
| 01/07/2025 | 53 | 58.45 | 51.45 | 54.95 |
| 01/08/2025 | 54.8 | 56.5 | 53.3 | 55.1 |
| 01/09/2025 | 55.25 | 57 | 55.2 | 55.45 |
| 01/12/2025 | 55.05 | 56.45 | 52.75 | 52.85 |
| 01/13/2025 | 53 | 54 | 52.5 | 53.7 |
| 01/14/2025 | 53.7 | 56.4 | 53.05 | 54.85 |
| 01/15/2025 | 55.45 | 56.5 | 55.2 | 56.45 |
| 01/16/2025 | 56.5 | 59.45 | 55.5 | 58 |
| 01/19/2025 | 58.4 | 60.2 | 58.2 | 59.2 |
| 01/20/2025 | 59.05 | 59.55 | 56.65 | 57.45 |
| 01/21/2025 | 57.6 | 58.55 | 55.9 | 57 |
| 01/22/2025 | 57.4 | 58.9 | 57.15 | 58.7 |
| 01/23/2025 | 58.95 | 59.2 | 57.7 | 57.7 |
| 01/26/2025 | 57.7 | 57.95 | 55.95 | 56.6 |
| 01/27/2025 | 57.1 | 57.9 | 55.75 | 56.8 |
| 01/28/2025 | 57 | 57.3 | 54.9 | 55.1 |
| 01/29/2025 | 55.35 | 56.5 | 55.05 | 55.05 |
| 01/30/2025 | 55.2 | 57.05 | 55 | 55.55 |
| 02/02/2025 | 54.9 | 55.2 | 52.25 | 52.9 |
| 02/03/2025 | 53.55 | 54.95 | 53.1 | 54 |
| 02/04/2025 | 53.85 | 54.9 | 52.55 | 53.5 |
| 02/05/2025 | 53.8 | 58.75 | 53.8 | 57.85 |
| 02/06/2025 | 57.7 | 59.1 | 57.35 | 58.3 |
| 02/09/2025 | 58.45 | 60.7 | 58.1 | 59.5 |
| 02/10/2025 | 59.35 | 62.15 | 58.5 | 60.05 |
| 02/11/2025 | 60.55 | 61.3 | 58.2 | 58.85 |
| 02/12/2025 | 59.3 | 59.35 | 56.65 | 56.8 |
| 02/13/2025 | 56.85 | 59.4 | 56.85 | 58.95 |
| 02/16/2025 | 59.1 | 59.8 | 58.25 | 58.7 |
| 02/17/2025 | 58.85 | 59.5 | 57.8 | 58.25 |
| 02/18/2025 | 59.5 | 60 | 56.55 | 56.7 |
| 02/19/2025 | 57.1 | 57.95 | 56 | 57 |
| 02/20/2025 | 56.7 | 58.2 | 53.9 | 54.1 |
| 02/23/2025 | 54.8 | 56.3 | 54.25 | 55.35 |
| 02/24/2025 | 55.5 | 55.9 | 54.55 | 54.85 |
| 02/25/2025 | 54.55 | 55.4 | 53.85 | 54.6 |
| 02/26/2025 | 54.6 | 55.5 | 53.35 | 53.8 |
| 02/27/2025 | 53.8 | 54.25 | 52.4 | 53 |
| 03/02/2025 | 53 | 55.25 | 53 | 53.75 |
| 03/03/2025 | 53.85 | 56 | 53.8 | 55 |
| 03/04/2025 | 55.35 | 56.75 | 55.05 | 56.45 |
| 03/05/2025 | 56.6 | 59.55 | 55.8 | 59.1 |
| 03/06/2025 | 59.3 | 62.5 | 59.15 | 60.8 |
| 03/09/2025 | 60.9 | 61.8 | 60.15 | 60.7 |
| 03/10/2025 | 60.6 | 63 | 59.9 | 61.45 |
| 03/11/2025 | 61.7 | 62.55 | 61.2 | 62.05 |
| 03/12/2025 | 62.15 | 63.05 | 61.6 | 61.8 |
| 03/13/2025 | 62.45 | 63.5 | 61.8 | 63.05 |
| 03/16/2025 | 62.5 | 62.5 | 57.4 | 57.4 |
| 03/17/2025 | 57.75 | 58.95 | 56.95 | 58.25 |
| 03/18/2025 | 55.2 | 61.4 | 53.8 | 54.5 |
| 03/19/2025 | 56.05 | 58.05 | 54.35 | 56.55 |
| 03/20/2025 | 56.5 | 56.55 | 52.75 | 54.3 |
| 03/23/2025 | 55.75 | 56.8 | 53.2 | 55.55 |
| 03/24/2025 | 56.3 | 57.95 | 55.25 | 57.4 |
| 03/25/2025 | 55.5 | 58.35 | 54.5 | 58.25 |
| 03/26/2025 | 58.55 | 59.4 | 57.75 | 58.55 |
| 03/27/2025 | 58.9 | 64 | 57.9 | 63.3 |
| 04/01/2025 | 63.75 | 64.55 | 60.65 | 61.25 |
| 04/02/2025 | 61.35 | 62.6 | 60.95 | 61.6 |
| 04/03/2025 | 61.85 | 62.95 | 60.75 | 62.2 |
| 04/06/2025 | 60 | 60.75 | 58 | 59 |
| 04/07/2025 | 59.8 | 60.05 | 58.7 | 59.2 |
| 04/08/2025 | 58.95 | 60.55 | 58.3 | 58.8 |
| 04/09/2025 | 59.95 | 60.95 | 59.5 | 60.05 |
| 04/10/2025 | 60.4 | 63.7 | 60.25 | 63.35 |
| 04/13/2025 | 63.85 | 68.8 | 63 | 68.3 |
| 04/14/2025 | 68.3 | 69.5 | 66.25 | 67.75 |
| 04/15/2025 | 67.7 | 68 | 64.35 | 64.45 |
| 04/16/2025 | 64.95 | 67.45 | 63.3 | 66.15 |
| 04/17/2025 | 66.55 | 72.55 | 66.55 | 69.2 |
| 04/20/2025 | 69.7 | 72.1 | 68 | 68.55 |
| 04/21/2025 | 69 | 71.6 | 68.7 | 70.2 |
| 04/23/2025 | 70.1 | 71.4 | 69.65 | 70.85 |
| 04/24/2025 | 71.1 | 71.65 | 68.55 | 69.5 |
| 04/27/2025 | 69.2 | 71 | 67.4 | 69.1 |
| 04/28/2025 | 69 | 69.65 | 68 | 68 |
| 04/29/2025 | 67.9 | 68.6 | 66.3 | 66.4 |
| 05/01/2025 | 66.9 | 67.2 | 65.95 | 66.4 |
| 05/04/2025 | 66.8 | 67.55 | 65.75 | 66.1 |
| 05/05/2025 | 66.35 | 69.7 | 66.1 | 69.15 |
| 05/06/2025 | 69.3 | 69.3 | 65.85 | 66 |
| 05/07/2025 | 66.45 | 67.5 | 66.3 | 66.85 |
| 05/08/2025 | 67 | 68.95 | 66.65 | 68.45 |
| 05/11/2025 | 70.8 | 70.8 | 65.2 | 65.95 |
| 05/12/2025 | 66.05 | 66.5 | 65.2 | 65.65 |
| 05/13/2025 | 65.75 | 66.15 | 63.8 | 63.85 |
| 05/14/2025 | 63.9 | 64.45 | 61.65 | 62.15 |
| 05/15/2025 | 62.3 | 63.8 | 61.65 | 62.6 |
| 05/19/2025 | 62.6 | 63.5 | 62.2 | 62.2 |
| 05/20/2025 | 62.3 | 63.6 | 61.7 | 62 |
| 05/21/2025 | 62.25 | 64.1 | 61.45 | 62.95 |
| 05/22/2025 | 62 | 63.75 | 61.2 | 63.3 |
| 05/25/2025 | 63.7 | 63.7 | 60.7 | 61 |
| 05/26/2025 | 61 | 61.1 | 58.7 | 58.9 |
| 05/27/2025 | 58.9 | 60.25 | 58.35 | 58.65 |
| 05/28/2025 | 59.05 | 62.3 | 58.85 | 61.4 |
| 05/29/2025 | 61.9 | 62.45 | 60.6 | 61.1 |
| 06/01/2025 | 61.05 | 61.75 | 59.75 | 59.9 |
| 06/02/2025 | 60.2 | 61.65 | 60.15 | 61.45 |
| 06/03/2025 | 60.95 | 65.85 | 60.95 | 65.25 |
| 06/04/2025 | 65.2 | 66.2 | 64.4 | 64.5 |
| 06/09/2025 | 64.95 | 65.7 | 63.75 | 64.1 |
| 06/10/2025 | 64.3 | 68.9 | 64.05 | 67.7 |
| 06/11/2025 | 66.45 | 69.05 | 65.5 | 67.5 |
| 06/12/2025 | 65 | 65.45 | 62 | 65.05 |
| 06/15/2025 | 65.05 | 65.4 | 62.85 | 63.2 |
| 06/16/2025 | 63.3 | 64.25 | 62.5 | 63 |
| 06/17/2025 | 62.7 | 63.25 | 61.05 | 61.05 |
| 06/18/2025 | 61.5 | 62.65 | 60.05 | 60.25 |
| 06/19/2025 | 60.95 | 62.1 | 60.7 | 61.3 |
| 06/22/2025 | 60.7 | 63.25 | 60 | 60.65 |
| 06/23/2025 | 62.1 | 63.5 | 61.5 | 63.25 |
| 06/24/2025 | 63.05 | 63.4 | 60.15 | 60.15 |
| 06/25/2025 | 60.5 | 60.75 | 59 | 59.3 |
| 06/26/2025 | 59.3 | 59.7 | 58.3 | 59.05 |
| 06/29/2025 | 59.5 | 60.65 | 58.9 | 59.95 |
| 06/30/2025 | 60.65 | 62.65 | 60.2 | 62.25 |
| 07/01/2025 | 62.05 | 62.85 | 61.65 | 61.9 |
| 07/02/2025 | 62.5 | 64.35 | 62.4 | 63.05 |
| 07/03/2025 | 63.25 | 63.6 | 61.3 | 61.55 |
| 07/06/2025 | 61.05 | 61.3 | 59.05 | 59.15 |
| 07/07/2025 | 59.5 | 60.3 | 58.5 | 58.5 |
| 07/08/2025 | 58.7 | 59 | 57.05 | 57.85 |
| 07/09/2025 | 58.25 | 59.75 | 58.25 | 58.75 |
| 07/10/2025 | 59.2 | 60.65 | 58.75 | 60.1 |
| 07/13/2025 | 60.1 | 60.6 | 58.5 | 58.6 |
| 07/15/2025 | 58.55 | 59.7 | 57.3 | 57.7 |
| 07/16/2025 | 58.2 | 59.65 | 58.2 | 59.1 |
| 07/17/2025 | 59.15 | 61.55 | 59.1 | 61.5 |
| 07/20/2025 | 61.7 | 62.6 | 61.3 | 62.3 |
| 07/21/2025 | 62.7 | 64.1 | 62.05 | 63.05 |
| 07/22/2025 | 63.15 | 63.6 | 61.85 | 62.05 |
| 07/23/2025 | 62.55 | 63.85 | 62.05 | 62.5 |
| 07/24/2025 | 62.45 | 63.4 | 61.5 | 63.15 |
| 07/27/2025 | 58.8 | 59.3 | 56.85 | 56.85 |
| 07/28/2025 | 56.2 | 57.2 | 54.5 | 54.5 |
| 07/29/2025 | 55 | 56.1 | 54.2 | 54.35 |
| 07/30/2025 | 54.85 | 55.35 | 54.45 | 54.55 |
| 07/31/2025 | 54.55 | 54.8 | 53.8 | 53.8 |
| 08/03/2025 | 54.1 | 54.3 | 53.6 | 53.6 |
| 08/04/2025 | 53.75 | 55.2 | 53.75 | 53.9 |
| 08/05/2025 | 53.95 | 54.6 | 52.4 | 52.8 |
| 08/06/2025 | 53.2 | 53.5 | 52.8 | 52.85 |
| 08/07/2025 | 53.05 | 53.25 | 52 | 52 |
| 08/10/2025 | 52.25 | 53.85 | 52 | 53.45 |
| 08/11/2025 | 53.45 | 53.5 | 51.5 | 51.5 |
| 08/12/2025 | 51.6 | 51.95 | 50.95 | 51 |
| 08/13/2025 | 51.2 | 52.6 | 50.95 | 51.9 |
| 08/14/2025 | 52.5 | 52.85 | 52 | 52.25 |
| 08/17/2025 | 52.25 | 54.15 | 52.05 | 53.9 |
| 08/18/2025 | 53.85 | 54.55 | 52.55 | 52.6 |
| 08/19/2025 | 52.65 | 53.65 | 52.6 | 53.25 |
| 08/20/2025 | 53.4 | 55.5 | 53.4 | 54.8 |
| 08/21/2025 | 54.9 | 58.4 | 54.6 | 57.05 |
| 08/24/2025 | 57.9 | 59 | 57.2 | 58.15 |
| 08/25/2025 | 58.1 | 59.5 | 57.4 | 58.3 |
| 08/26/2025 | 58.3 | 59.3 | 57 | 58.35 |
| 08/27/2025 | 58.2 | 59.8 | 58.2 | 59.15 |
| 08/28/2025 | 59.15 | 59.9 | 58.8 | 59.6 |
| 08/31/2025 | 59.8 | 60.55 | 58.35 | 59.85 |
| 09/01/2025 | 59.9 | 60.25 | 55.7 | 57.55 |
| 09/02/2025 | 57.6 | 59.65 | 57 | 58.8 |
| 09/03/2025 | 58.4 | 59.3 | 57.75 | 58.35 |
| 09/04/2025 | 58.4 | 60.15 | 58.4 | 59.5 |
| 09/07/2025 | 58.8 | 63.6 | 57.6 | 58.5 |
| 09/08/2025 | 59 | 61.95 | 58.6 | 60.35 |
| 09/09/2025 | 60.75 | 60.9 | 58.8 | 58.9 |
| 09/10/2025 | 58.8 | 61.15 | 58.8 | 60.05 |
| 09/11/2025 | 59.95 | 60.35 | 58.05 | 58.5 |
| 09/14/2025 | 58.4 | 61.7 | 57.7 | 61.55 |
| 09/15/2025 | 61.85 | 65.55 | 61.6 | 65.1 |
| 09/16/2025 | 65.1 | 65.25 | 64 | 64.05 |
| 09/17/2025 | 66.55 | 67.55 | 64.2 | 64.85 |
| 09/18/2025 | 64.8 | 69 | 64.2 | 68 |
| 09/21/2025 | 73 | 73 | 67.9 | 70.95 |
| 09/22/2025 | 70.45 | 73.2 | 69.8 | 73 |
| 09/23/2025 | 72.5 | 73.55 | 71.15 | 72.5 |
| 09/24/2025 | 72.5 | 73.8 | 71.45 | 72.9 |
| 09/25/2025 | 72.8 | 77.85 | 71.15 | 76.6 |
| 09/28/2025 | 76.6 | 77.1 | 73 | 73 |
| 09/29/2025 | 72.95 | 74.05 | 71.4 | 72.1 |
| 09/30/2025 | 72.1 | 73.9 | 70.05 | 73 |
| 10/01/2025 | 73 | 75.6 | 72.85 | 74.2 |
| 10/02/2025 | 74.75 | 79.95 | 73.95 | 78.65 |
| 10/05/2025 | 78.65 | 80.8 | 78.25 | 78.4 |
| 10/06/2025 | 79.1 | 79.5 | 76.8 | 77.15 |
| 10/07/2025 | 77.15 | 79.05 | 76 | 76.2 |
| 10/08/2025 | 76.6 | 79.05 | 76.45 | 76.45 |
| 10/09/2025 | 76.6 | 76.85 | 72.55 | 72.55 |
| 10/12/2025 | 72 | 73.55 | 69.9 | 70 |
| 10/13/2025 | 70 | 70.25 | 66.65 | 67.65 |
| 10/14/2025 | 67.7 | 70.4 | 67.7 | 69.9 |
| 10/15/2025 | 69.9 | 72.1 | 69.5 | 70 |
| 10/16/2025 | 70.95 | 70.95 | 67.5 | 67.85 |
| 10/19/2025 | 68.2 | 71.95 | 67.15 | 71.95 |
| 10/20/2025 | 71.95 | 72.45 | 68.5 | 68.65 |
| 10/21/2025 | 68.7 | 70.1 | 66.5 | 67 |
| 10/22/2025 | 67.5 | 70.9 | 67.5 | 70 |
| 10/23/2025 | 70.1 | 72.2 | 68.9 | 70.95 |
| 10/26/2025 | 70.95 | 73.2 | 70.05 | 70.25 |
| 10/27/2025 | 70 | 70.75 | 69.35 | 70.05 |
| 10/29/2025 | 71.95 | 73.65 | 71 | 72.5 |
| 10/30/2025 | 72.9 | 77.95 | 72.65 | 77.9 |
| 11/02/2025 | 77.95 | 78.2 | 75.1 | 75.95 |
| 11/03/2025 | 75.65 | 76.05 | 74.1 | 74.5 |
| 11/04/2025 | 74.65 | 75.3 | 72.85 | 72.95 |
| 11/05/2025 | 74 | 75.65 | 72.65 | 72.65 |
| 11/06/2025 | 73.25 | 75.4 | 72.95 | 74.1 |
| 11/09/2025 | 74.6 | 76.55 | 72.65 | 73.05 |
| 11/10/2025 | 73.05 | 74.05 | 69.4 | 71.8 |
| 11/11/2025 | 73.15 | 77.5 | 73.15 | 74 |
| 11/12/2025 | 75 | 81.4 | 74.25 | 80 |
| 11/13/2025 | 80.3 | 81.3 | 74.65 | 75.55 |
| 11/16/2025 | 75.8 | 79.8 | 73.25 | 77.6 |
| 11/17/2025 | 77.7 | 83.8 | 77.05 | 82.55 |
| 11/18/2025 | 84 | 87.75 | 81.4 | 85.25 |
| 11/19/2025 | 86 | 87.6 | 84.05 | 84.35 |
| 11/20/2025 | 84.55 | 87.55 | 80.5 | 81.65 |
| 11/23/2025 | 82.05 | 83.9 | 75.2 | 75.45 |
| 11/24/2025 | 76 | 76.35 | 73.9 | 74.85 |
| 11/25/2025 | 75.35 | 77 | 74.9 | 76.95 |
| 11/26/2025 | 77.65 | 80.45 | 77.15 | 80.45 |
| 11/27/2025 | 83 | 83.5 | 74.2 | 74.9 |
| 11/30/2025 | 74.55 | 75.4 | 72.9 | 74.15 |
| 12/01/2025 | 74.2 | 77.3 | 74.2 | 75.55 |
| 12/02/2025 | 76.1 | 78.05 | 74.45 | 74.85 |
| 12/03/2025 | 75 | 82 | 73.8 | 79.6 |
| 12/04/2025 | 81 | 82.05 | 77.05 | 80.45 |
| 12/07/2025 | 80.5 | 84.8 | 80.2 | 80.2 |
| 12/08/2025 | 80.45 | 85.8 | 79.55 | 83.25 |
| 12/09/2025 | 83.4 | 85.95 | 81.6 | 84.65 |
| 12/10/2025 | 85.45 | 89.5 | 84.35 | 86.5 |
| 12/11/2025 | 87.4 | 87.6 | 81 | 83.2 |
| 12/14/2025 | 83.2 | 85.75 | 81.65 | 85.5 |
| 12/15/2025 | 85.75 | 86.35 | 83.5 | 84.2 |
| 12/16/2025 | 84.35 | 86.7 | 84.35 | 84.4 |
| 12/17/2025 | 85 | 86.95 | 84.35 | 85.4 |
| 12/18/2025 | 85.45 | 87.85 | 85.25 | 85.6 |
| 12/21/2025 | 86.6 | 88.3 | 85.95 | 86.15 |
| 12/22/2025 | 86.25 | 90.6 | 85 | 89.15 |
| 12/23/2025 | 89.8 | 97.65 | 88.4 | 94.5 |
| 12/24/2025 | 96 | 99.9 | 94.15 | 96.6 |
| 12/25/2025 | 96.9 | 99 | 94 | 94 |
| 12/28/2025 | 94.65 | 95.85 | 90 | 93.4 |
| 12/29/2025 | 96.2 | 98.2 | 92.45 | 93.7 |
| 12/30/2025 | 95.2 | 95.2 | 92.6 | 93.05 |