TRENJ
TR DOĞAL ENERJİ KAYNAKLARI ARAŞTIRMA VE ÜRETİM A.Ş.
15:10:01
90 ₺
-3.300 (%-3.54)
Previous Close: 93.3·
Volatility: 3.540
Day Low₺88.95
Day High₺92.25
Market Data
Spot Rate
B:90
A:90.4
Week over week (WoW)
+7.72%
Month over month (MoM)
+7.59%
Year to date (YTD)
-3.28%
Year over year (YoY)
+47.42%
TRENJ: TR DOĞAL ENERJİ KAYNAKLARI ARAŞTIRMA VE ÜRETİM A.Ş. Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4.9254
CLOSE 4.928
Low
LOW 2.11
High
HIGH 7.22
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 06/19/2017 | 2.31 | 2.32 | 2.17 | 2.18 |
| 06/20/2017 | 2.18 | 2.2 | 2.11 | 2.13 |
| 06/21/2017 | 2.14 | 2.21 | 2.14 | 2.15 |
| 06/22/2017 | 2.15 | 2.26 | 2.12 | 2.25 |
| 06/27/2017 | 2.28 | 2.39 | 2.25 | 2.29 |
| 06/28/2017 | 2.29 | 2.34 | 2.23 | 2.33 |
| 06/29/2017 | 2.33 | 2.46 | 2.32 | 2.43 |
| 07/02/2017 | 2.45 | 2.62 | 2.43 | 2.54 |
| 07/03/2017 | 2.56 | 2.8 | 2.53 | 2.79 |
| 07/04/2017 | 2.79 | 2.88 | 2.61 | 2.68 |
| 07/05/2017 | 2.68 | 2.78 | 2.62 | 2.77 |
| 07/06/2017 | 2.77 | 2.8 | 2.46 | 2.62 |
| 07/09/2017 | 2.66 | 2.67 | 2.56 | 2.61 |
| 07/10/2017 | 2.63 | 3.02 | 2.62 | 2.91 |
| 07/11/2017 | 2.93 | 3.06 | 2.91 | 3.02 |
| 07/12/2017 | 3.04 | 3.24 | 3.04 | 3.2 |
| 07/13/2017 | 3.25 | 3.32 | 3.15 | 3.2 |
| 07/16/2017 | 3.12 | 3.3 | 3.05 | 3.29 |
| 07/17/2017 | 3.32 | 3.34 | 3.23 | 3.29 |
| 07/18/2017 | 3.3 | 3.31 | 3.24 | 3.24 |
| 07/19/2017 | 3.26 | 3.38 | 3.25 | 3.32 |
| 07/20/2017 | 3.35 | 3.44 | 3.33 | 3.37 |
| 07/23/2017 | 3.4 | 3.47 | 3.4 | 3.42 |
| 07/24/2017 | 3.46 | 3.47 | 3.34 | 3.35 |
| 07/25/2017 | 3.35 | 3.56 | 3.32 | 3.51 |
| 07/26/2017 | 3.55 | 4.13 | 3.55 | 4.07 |
| 07/27/2017 | 4.13 | 4.44 | 3.97 | 4.35 |
| 07/30/2017 | 4.37 | 4.48 | 4.23 | 4.24 |
| 07/31/2017 | 4.27 | 4.41 | 4.2 | 4.25 |
| 08/01/2017 | 4.27 | 4.9 | 4.26 | 4.62 |
| 08/02/2017 | 4.71 | 4.85 | 4.5 | 4.5 |
| 08/03/2017 | 4.65 | 4.84 | 4.61 | 4.77 |
| 08/06/2017 | 4.89 | 5.18 | 4.86 | 5.18 |
| 08/07/2017 | 5.28 | 5.41 | 5.06 | 5.23 |
| 08/08/2017 | 5.23 | 5.43 | 5.04 | 5.38 |
| 08/09/2017 | 5.43 | 5.53 | 5.26 | 5.4 |
| 08/10/2017 | 5.42 | 5.5 | 5.31 | 5.36 |
| 08/13/2017 | 5.45 | 6.05 | 5.42 | 6.05 |
| 08/14/2017 | 6.12 | 6.4 | 4.84 | 4.84 |
| 08/15/2017 | 4.44 | 5.39 | 4.2 | 5 |
| 08/16/2017 | 5.17 | 5.2 | 4.29 | 4.6 |
| 08/17/2017 | 4.55 | 4.59 | 4.15 | 4.36 |
| 08/20/2017 | 4.38 | 4.51 | 4.17 | 4.26 |
| 08/21/2017 | 4.32 | 4.98 | 4.26 | 4.91 |
| 08/22/2017 | 5.02 | 5.31 | 4.4 | 4.8 |
| 08/23/2017 | 4.96 | 5.02 | 4.63 | 4.66 |
| 08/24/2017 | 4.66 | 4.83 | 4.5 | 4.7 |
| 08/27/2017 | 4.75 | 4.77 | 4.55 | 4.62 |
| 08/28/2017 | 4.62 | 4.74 | 4.57 | 4.65 |
| 08/30/2017 | 4.64 | 4.65 | 4.58 | 4.58 |
| 09/04/2017 | 4.6 | 4.86 | 4.55 | 4.71 |
| 09/05/2017 | 4.75 | 4.83 | 4.7 | 4.79 |
| 09/06/2017 | 4.8 | 5.53 | 4.78 | 5.53 |
| 09/07/2017 | 5.6 | 5.67 | 5.19 | 5.44 |
| 09/10/2017 | 5.52 | 5.62 | 5.44 | 5.48 |
| 09/11/2017 | 5.5 | 5.54 | 5.37 | 5.39 |
| 09/12/2017 | 5.4 | 5.53 | 5.3 | 5.3 |
| 09/13/2017 | 5.25 | 5.77 | 4.61 | 5.75 |
| 09/14/2017 | 5.79 | 5.9 | 5.45 | 5.64 |
| 09/17/2017 | 5.67 | 5.74 | 5.36 | 5.46 |
| 09/18/2017 | 5.46 | 5.67 | 5.26 | 5.48 |
| 09/19/2017 | 5.57 | 5.73 | 5.47 | 5.73 |
| 09/20/2017 | 5.73 | 5.78 | 5.57 | 5.6 |
| 09/21/2017 | 5.62 | 5.65 | 5.39 | 5.39 |
| 09/24/2017 | 5.35 | 5.55 | 4.8 | 5.24 |
| 09/25/2017 | 5.4 | 5.59 | 5.3 | 5.59 |
| 09/26/2017 | 5.59 | 5.8 | 5.53 | 5.64 |
| 09/27/2017 | 5.66 | 6.03 | 5.6 | 5.98 |
| 09/28/2017 | 5.98 | 6.3 | 5.96 | 6.22 |
| 10/01/2017 | 6.25 | 6.78 | 6.24 | 6.75 |
| 10/02/2017 | 6.77 | 6.99 | 6.51 | 6.86 |
| 10/03/2017 | 6.96 | 7.01 | 6.73 | 6.88 |
| 10/04/2017 | 6.93 | 7.14 | 6.79 | 7.13 |
| 10/05/2017 | 7.09 | 7.22 | 6.88 | 6.92 |
| 10/08/2017 | 6.1 | 6.91 | 6.09 | 6.83 |
| 10/09/2017 | 7.15 | 7.19 | 6.91 | 6.91 |
| 10/10/2017 | 6.89 | 7.07 | 6.78 | 6.92 |
| 10/11/2017 | 7.01 | 7.03 | 6.7 | 6.71 |
| 10/12/2017 | 6.75 | 6.76 | 6.45 | 6.47 |
| 10/15/2017 | 6.48 | 6.64 | 6.29 | 6.3 |
| 10/16/2017 | 6.31 | 6.84 | 6.31 | 6.8 |
| 10/17/2017 | 6.88 | 6.95 | 6.54 | 6.54 |
| 10/18/2017 | 6.59 | 6.73 | 6.55 | 6.63 |
| 10/19/2017 | 6.65 | 6.79 | 6.54 | 6.61 |
| 10/22/2017 | 6.6 | 6.71 | 6.58 | 6.59 |
| 10/23/2017 | 6.62 | 6.63 | 6.29 | 6.29 |
| 10/24/2017 | 6.35 | 6.42 | 6.28 | 6.34 |
| 10/25/2017 | 6.35 | 6.46 | 6.21 | 6.21 |
| 10/26/2017 | 6.23 | 6.33 | 6.02 | 6.09 |
| 10/29/2017 | 6.18 | 6.48 | 6.05 | 6.39 |
| 10/30/2017 | 6.4 | 6.41 | 6.06 | 6.08 |
| 10/31/2017 | 6.08 | 6.3 | 5.92 | 6.08 |
| 11/01/2017 | 6.16 | 6.18 | 5.94 | 5.94 |
| 11/02/2017 | 5.99 | 6.08 | 5.77 | 5.78 |
| 11/05/2017 | 5.85 | 6.13 | 5.56 | 5.94 |
| 11/06/2017 | 5.97 | 5.98 | 5.69 | 5.71 |
| 11/07/2017 | 5.76 | 5.8 | 5.63 | 5.68 |
| 11/08/2017 | 5.73 | 5.92 | 5.54 | 5.73 |
| 11/09/2017 | 5.74 | 5.87 | 5.6 | 5.66 |
| 11/12/2017 | 5.74 | 5.76 | 5.45 | 5.5 |
| 11/13/2017 | 5.54 | 5.57 | 5.34 | 5.42 |
| 11/14/2017 | 5.44 | 5.61 | 5.17 | 5.2 |
| 11/15/2017 | 5.24 | 5.36 | 4.99 | 5.14 |
| 11/16/2017 | 5.16 | 5.18 | 4.91 | 4.97 |
| 11/19/2017 | 4.99 | 5.17 | 4.78 | 4.87 |
| 11/20/2017 | 4.81 | 5.13 | 4.72 | 5.04 |
| 11/21/2017 | 5.06 | 5.17 | 4.9 | 5.02 |
| 11/22/2017 | 5.06 | 5.15 | 4.92 | 5.14 |
| 11/23/2017 | 5.07 | 5.21 | 4.98 | 4.99 |
| 11/26/2017 | 5.03 | 5.13 | 4.94 | 5.02 |
| 11/27/2017 | 4.97 | 5.06 | 4.5 | 4.6 |
| 11/28/2017 | 4.6 | 4.92 | 4.36 | 4.64 |
| 11/29/2017 | 4.62 | 4.77 | 4.44 | 4.55 |
| 11/30/2017 | 4.51 | 4.78 | 4.45 | 4.55 |
| 12/03/2017 | 4.55 | 4.79 | 4.53 | 4.76 |
| 12/04/2017 | 4.81 | 4.87 | 4.62 | 4.63 |
| 12/05/2017 | 4.64 | 4.71 | 4.49 | 4.52 |
| 12/06/2017 | 4.52 | 4.56 | 4.45 | 4.46 |
| 12/07/2017 | 4.49 | 4.53 | 4.43 | 4.44 |
| 12/10/2017 | 4.49 | 4.61 | 4.46 | 4.49 |
| 12/11/2017 | 4.49 | 5.25 | 4.49 | 5.25 |
| 12/12/2017 | 4.97 | 5.38 | 4.86 | 4.86 |
| 12/13/2017 | 4.91 | 5.06 | 4.68 | 4.77 |
| 12/14/2017 | 4.79 | 4.91 | 4.75 | 4.75 |
| 12/17/2017 | 4.79 | 5.12 | 4.79 | 5.03 |
| 12/18/2017 | 5.06 | 5.41 | 5.02 | 5.2 |
| 12/19/2017 | 5.25 | 5.35 | 5.1 | 5.14 |
| 12/20/2017 | 5.19 | 5.22 | 4.96 | 5.02 |
| 12/21/2017 | 5.06 | 5.13 | 5 | 5.01 |
| 12/24/2017 | 5.08 | 5.26 | 5.07 | 5.23 |
| 12/25/2017 | 5.32 | 5.6 | 5.27 | 5.59 |
| 12/26/2017 | 5.58 | 5.62 | 5.37 | 5.42 |
| 12/27/2017 | 5.46 | 5.53 | 5.33 | 5.36 |
| 12/28/2017 | 5.38 | 5.55 | 5.32 | 5.37 |