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
2024 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 41.2756
CLOSE 41.2083
Low
LOW 31.68
High
HIGH 60.35
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2024 | 32.38 | 32.9 | 32.3 | 32.9 |
| 01/02/2024 | 32.88 | 34.66 | 31.7 | 31.88 |
| 01/03/2024 | 31.86 | 33.3 | 31.68 | 33.2 |
| 01/04/2024 | 33.3 | 33.4 | 32.58 | 33.1 |
| 01/07/2024 | 33.2 | 33.9 | 33.14 | 33.44 |
| 01/08/2024 | 33.58 | 34.24 | 32.62 | 32.62 |
| 01/09/2024 | 32.66 | 33.02 | 32.4 | 32.64 |
| 01/10/2024 | 32.7 | 33.7 | 32.68 | 33.14 |
| 01/11/2024 | 33.1 | 34.2 | 32.58 | 33.86 |
| 01/14/2024 | 34.24 | 34.78 | 33.94 | 34.46 |
| 01/15/2024 | 34.6 | 34.72 | 33.98 | 34.1 |
| 01/16/2024 | 33.98 | 34.94 | 33.9 | 34.38 |
| 01/17/2024 | 34.54 | 34.66 | 33.48 | 33.6 |
| 01/18/2024 | 33.6 | 34.9 | 33.26 | 34.76 |
| 01/21/2024 | 34.74 | 35.06 | 34.22 | 34.24 |
| 01/22/2024 | 34.44 | 34.66 | 33.74 | 33.98 |
| 01/23/2024 | 33.98 | 35.04 | 33.56 | 34.66 |
| 01/24/2024 | 34.98 | 36.52 | 34.78 | 36.14 |
| 01/25/2024 | 36.3 | 36.64 | 35.34 | 36.4 |
| 01/28/2024 | 36.54 | 37 | 36.18 | 36.68 |
| 01/29/2024 | 36.76 | 37 | 36 | 36.14 |
| 01/30/2024 | 36.18 | 36.7 | 36.02 | 36.34 |
| 01/31/2024 | 36.38 | 37.68 | 36.34 | 37.22 |
| 02/01/2024 | 37.5 | 38.24 | 35.8 | 35.86 |
| 02/04/2024 | 36.08 | 37.26 | 35.96 | 36.7 |
| 02/05/2024 | 36.68 | 37.2 | 36.34 | 37 |
| 02/06/2024 | 37.3 | 38.38 | 37.16 | 37.52 |
| 02/07/2024 | 37.8 | 38.2 | 37.66 | 38.2 |
| 02/08/2024 | 38.4 | 39.44 | 38.34 | 39.02 |
| 02/11/2024 | 40.14 | 40.7 | 39.4 | 40.12 |
| 02/12/2024 | 40.12 | 40.78 | 39.3 | 39.36 |
| 02/13/2024 | 39.18 | 39.36 | 38.3 | 39.04 |
| 02/14/2024 | 39.1 | 40.42 | 39.1 | 40.16 |
| 02/15/2024 | 40.44 | 41.66 | 40.08 | 41.3 |
| 02/18/2024 | 41.64 | 41.94 | 40.58 | 40.88 |
| 02/19/2024 | 41.08 | 41.72 | 40.9 | 41.54 |
| 02/20/2024 | 41.62 | 41.64 | 40.62 | 40.98 |
| 02/21/2024 | 41.2 | 42.36 | 40.76 | 41.46 |
| 02/22/2024 | 41.6 | 42.08 | 40.78 | 41.22 |
| 02/25/2024 | 41.36 | 42.22 | 40.94 | 41.54 |
| 02/26/2024 | 41.6 | 41.64 | 40.46 | 40.46 |
| 02/27/2024 | 40.46 | 40.56 | 39.06 | 39.06 |
| 02/28/2024 | 39.16 | 42.96 | 39.02 | 41.2 |
| 02/29/2024 | 41.2 | 42.36 | 40.5 | 41.08 |
| 03/03/2024 | 41.24 | 43.16 | 41.06 | 41.38 |
| 03/04/2024 | 42.48 | 45.5 | 42.42 | 43.2 |
| 03/05/2024 | 43.4 | 46.5 | 42.16 | 44.2 |
| 03/06/2024 | 44.2 | 44.96 | 43.62 | 44.72 |
| 03/07/2024 | 44.9 | 45.76 | 44 | 44.8 |
| 03/10/2024 | 45.2 | 45.76 | 43.56 | 43.82 |
| 03/11/2024 | 43.86 | 44.2 | 41.68 | 41.98 |
| 03/12/2024 | 41.98 | 42.02 | 40.68 | 40.68 |
| 03/13/2024 | 40.88 | 41.62 | 40.22 | 40.9 |
| 03/14/2024 | 41.18 | 41.66 | 40.9 | 41.18 |
| 03/17/2024 | 41.18 | 41.38 | 39 | 39 |
| 03/18/2024 | 39.04 | 39.58 | 38.3 | 38.64 |
| 03/19/2024 | 38.72 | 39.32 | 38.34 | 38.38 |
| 03/20/2024 | 38.9 | 39.04 | 37.44 | 37.56 |
| 03/21/2024 | 37.74 | 38.82 | 37.44 | 37.56 |
| 03/24/2024 | 37.5 | 38.54 | 37.4 | 37.66 |
| 03/25/2024 | 37.9 | 37.92 | 35.46 | 35.78 |
| 03/26/2024 | 35.86 | 36.78 | 35.3 | 36.64 |
| 03/27/2024 | 36.66 | 39.68 | 36.66 | 38.68 |
| 03/28/2024 | 38.7 | 42.12 | 38.44 | 41.42 |
| 03/31/2024 | 40.5 | 40.74 | 38.46 | 38.9 |
| 04/01/2024 | 39 | 39.52 | 38 | 38 |
| 04/02/2024 | 37.68 | 39.4 | 37.5 | 38.12 |
| 04/03/2024 | 38.64 | 40.04 | 38.42 | 39.3 |
| 04/04/2024 | 39.6 | 42.5 | 39.5 | 42.2 |
| 04/07/2024 | 42.42 | 43.1 | 42.04 | 42.8 |
| 04/08/2024 | 42.8 | 42.86 | 42.44 | 42.68 |
| 04/14/2024 | 42.44 | 42.94 | 41.44 | 42 |
| 04/15/2024 | 42.06 | 42.8 | 41.32 | 41.8 |
| 04/16/2024 | 42.2 | 42.38 | 40.22 | 40.22 |
| 04/17/2024 | 40.54 | 40.56 | 39.18 | 39.18 |
| 04/18/2024 | 39.1 | 39.44 | 38.64 | 39.3 |
| 04/21/2024 | 39.82 | 40.54 | 39.64 | 40.14 |
| 04/23/2024 | 40.34 | 40.62 | 39.16 | 39.4 |
| 04/24/2024 | 39.58 | 40.42 | 39.32 | 39.42 |
| 04/25/2024 | 39.8 | 42.58 | 39.4 | 41.76 |
| 04/28/2024 | 42 | 43.78 | 41.66 | 43.54 |
| 04/29/2024 | 44 | 45.08 | 42.5 | 42.98 |
| 05/01/2024 | 42.98 | 44.32 | 42.66 | 43.2 |
| 05/02/2024 | 43.4 | 43.44 | 41.5 | 41.8 |
| 05/05/2024 | 42 | 42.24 | 41.1 | 41.24 |
| 05/06/2024 | 41.24 | 41.7 | 40.42 | 41.28 |
| 05/07/2024 | 41.32 | 42.3 | 41.32 | 41.44 |
| 05/08/2024 | 41.42 | 41.66 | 40.38 | 40.68 |
| 05/09/2024 | 38.54 | 39.5 | 38.5 | 38.86 |
| 05/12/2024 | 38.88 | 39.18 | 37.4 | 37.4 |
| 05/13/2024 | 37.44 | 38.4 | 36.88 | 37.78 |
| 05/14/2024 | 38 | 38.34 | 37.32 | 37.32 |
| 05/15/2024 | 37.5 | 38.04 | 37.26 | 38.04 |
| 05/16/2024 | 38.04 | 39.48 | 38.04 | 39.48 |
| 05/19/2024 | 39.6 | 40.18 | 39.36 | 40.04 |
| 05/20/2024 | 40.06 | 40.46 | 39.62 | 39.88 |
| 05/21/2024 | 39.9 | 40.6 | 39.88 | 40.34 |
| 05/22/2024 | 40.34 | 41.12 | 39.58 | 39.58 |
| 05/23/2024 | 39.58 | 39.68 | 38.84 | 39.18 |
| 05/26/2024 | 39.22 | 41.8 | 39.22 | 41.2 |
| 05/27/2024 | 41.06 | 42.26 | 40.9 | 41.8 |
| 05/28/2024 | 41.84 | 42.42 | 39.9 | 39.9 |
| 05/29/2024 | 39.9 | 40.1 | 38.82 | 39.22 |
| 05/30/2024 | 39.48 | 39.62 | 38.22 | 38.58 |
| 06/02/2024 | 38.78 | 39.04 | 38.1 | 38.94 |
| 06/03/2024 | 39.06 | 40 | 38.9 | 39.48 |
| 06/04/2024 | 39.48 | 39.48 | 37.82 | 38 |
| 06/05/2024 | 38.1 | 38.36 | 37.16 | 37.16 |
| 06/06/2024 | 37.2 | 37.56 | 36.4 | 36.4 |
| 06/09/2024 | 37.08 | 40.04 | 37.08 | 38.1 |
| 06/10/2024 | 37.74 | 38.32 | 36.9 | 37 |
| 06/11/2024 | 36.84 | 37.68 | 36.34 | 37.26 |
| 06/12/2024 | 37.78 | 38.88 | 37.54 | 38.46 |
| 06/13/2024 | 38.6 | 39.1 | 38.14 | 38.2 |
| 06/19/2024 | 38.44 | 38.66 | 38.12 | 38.64 |
| 06/20/2024 | 38.78 | 39.4 | 38.6 | 39.38 |
| 06/23/2024 | 39.64 | 40.28 | 39.44 | 39.94 |
| 06/24/2024 | 39.86 | 40.14 | 38.74 | 38.98 |
| 06/25/2024 | 38.98 | 39.32 | 38 | 38 |
| 06/26/2024 | 38.24 | 41.8 | 38.14 | 38.86 |
| 06/27/2024 | 39.02 | 39.4 | 38.46 | 38.62 |
| 06/30/2024 | 38.7 | 39.08 | 36.94 | 37.08 |
| 07/01/2024 | 37.18 | 37.36 | 36.8 | 37.14 |
| 07/02/2024 | 37.3 | 38.2 | 37.16 | 38.12 |
| 07/03/2024 | 38.12 | 39.22 | 38 | 39 |
| 07/04/2024 | 39.22 | 40.86 | 39.2 | 40 |
| 07/07/2024 | 40.34 | 40.72 | 39.68 | 39.68 |
| 07/08/2024 | 39.92 | 40.7 | 39.9 | 40.16 |
| 07/09/2024 | 40.04 | 44.16 | 38.1 | 44.16 |
| 07/10/2024 | 44.5 | 45.9 | 43.58 | 44.82 |
| 07/11/2024 | 44.9 | 46.6 | 44.22 | 45.86 |
| 07/15/2024 | 46.04 | 47.3 | 45.34 | 45.98 |
| 07/16/2024 | 46.02 | 46.18 | 43.96 | 43.98 |
| 07/17/2024 | 43.7 | 45.08 | 43.5 | 43.62 |
| 07/18/2024 | 43.8 | 43.94 | 42.94 | 42.94 |
| 07/21/2024 | 42.92 | 45.42 | 42.92 | 45.06 |
| 07/22/2024 | 45.06 | 45.76 | 44.28 | 44.28 |
| 07/23/2024 | 44.34 | 45 | 43.76 | 43.94 |
| 07/24/2024 | 43.94 | 44.84 | 43.78 | 44 |
| 07/25/2024 | 44.06 | 45.56 | 43.82 | 45.08 |
| 07/28/2024 | 44.98 | 45.32 | 44.12 | 44.6 |
| 07/29/2024 | 44.82 | 45.28 | 44.24 | 44.68 |
| 07/30/2024 | 44.68 | 45.26 | 44.12 | 44.94 |
| 07/31/2024 | 45.2 | 47.08 | 45.2 | 46.12 |
| 08/01/2024 | 45 | 46.38 | 44.68 | 45.24 |
| 08/04/2024 | 42.94 | 43.3 | 40.72 | 41.3 |
| 08/05/2024 | 42.2 | 45.42 | 42.2 | 44.08 |
| 08/06/2024 | 44.32 | 47.76 | 44.32 | 46.9 |
| 08/07/2024 | 47 | 48.34 | 45.78 | 46.08 |
| 08/08/2024 | 46.34 | 47.38 | 45.04 | 46.4 |
| 08/11/2024 | 47.2 | 47.36 | 43.82 | 44 |
| 08/12/2024 | 44.04 | 44.88 | 42.74 | 44.74 |
| 08/13/2024 | 45.1 | 47.82 | 44.48 | 47.06 |
| 08/14/2024 | 47.2 | 49.54 | 46.46 | 49.06 |
| 08/15/2024 | 48.96 | 50.1 | 48.36 | 48.96 |
| 08/18/2024 | 49.5 | 50.15 | 48.02 | 49.3 |
| 08/19/2024 | 52.25 | 54.2 | 50.75 | 51.95 |
| 08/20/2024 | 51.15 | 52.3 | 49.64 | 49.7 |
| 08/21/2024 | 50 | 52.45 | 49.48 | 50.6 |
| 08/22/2024 | 50.9 | 51.75 | 47.86 | 47.86 |
| 08/25/2024 | 48.34 | 48.8 | 46.1 | 46.22 |
| 08/26/2024 | 46.22 | 46.56 | 44.8 | 45.26 |
| 08/27/2024 | 45.4 | 46.56 | 45.36 | 45.4 |
| 08/28/2024 | 45.46 | 45.94 | 45.06 | 45.62 |
| 09/01/2024 | 45.72 | 46.84 | 45.26 | 46.3 |
| 09/02/2024 | 46.4 | 46.96 | 45.3 | 45.46 |
| 09/03/2024 | 45.2 | 45.2 | 43.64 | 43.94 |
| 09/04/2024 | 44.16 | 44.44 | 43.62 | 43.86 |
| 09/05/2024 | 43.88 | 44.4 | 43 | 43 |
| 09/08/2024 | 43.08 | 43.32 | 41.54 | 41.54 |
| 09/09/2024 | 41.76 | 42.64 | 41.72 | 42.32 |
| 09/10/2024 | 42.24 | 42.24 | 39.88 | 40.12 |
| 09/11/2024 | 40.46 | 40.56 | 38.98 | 40.18 |
| 09/12/2024 | 40.78 | 42.98 | 40.3 | 42.88 |
| 09/15/2024 | 42.6 | 44.46 | 42.38 | 43.5 |
| 09/16/2024 | 43.74 | 45.56 | 43.08 | 43.62 |
| 09/17/2024 | 43.82 | 43.82 | 42.66 | 42.66 |
| 09/18/2024 | 43.04 | 44.32 | 42.92 | 44.3 |
| 09/19/2024 | 44.56 | 44.9 | 43.66 | 43.72 |
| 09/22/2024 | 43.82 | 44.78 | 43.5 | 44.5 |
| 09/23/2024 | 44.52 | 45.36 | 44.02 | 44.44 |
| 09/24/2024 | 44.5 | 45.2 | 43.74 | 43.82 |
| 09/25/2024 | 44.04 | 44.46 | 42.96 | 43.06 |
| 09/26/2024 | 43.34 | 43.34 | 41.96 | 42.38 |
| 09/29/2024 | 42.36 | 42.96 | 41.88 | 41.98 |
| 09/30/2024 | 42.02 | 42.08 | 38.3 | 39.16 |
| 10/01/2024 | 38.2 | 38.64 | 36.5 | 36.62 |
| 10/02/2024 | 36.82 | 37.86 | 36.5 | 36.58 |
| 10/03/2024 | 36.78 | 37.7 | 36 | 37.66 |
| 10/06/2024 | 38 | 38.18 | 36.3 | 36.3 |
| 10/07/2024 | 36.18 | 36.4 | 35.44 | 35.58 |
| 10/08/2024 | 35.58 | 35.84 | 34.08 | 35.2 |
| 10/09/2024 | 35.34 | 35.48 | 34.12 | 34.16 |
| 10/10/2024 | 34 | 35.06 | 33.84 | 33.96 |
| 10/13/2024 | 34.02 | 34.16 | 32.88 | 33.06 |
| 10/14/2024 | 33.04 | 33.56 | 32.8 | 33.24 |
| 10/15/2024 | 33.3 | 33.74 | 32.78 | 33.38 |
| 10/16/2024 | 33.46 | 34.84 | 33.4 | 34.6 |
| 10/17/2024 | 34.6 | 35.04 | 33.82 | 33.94 |
| 10/20/2024 | 34.02 | 34.52 | 33.3 | 33.4 |
| 10/21/2024 | 33.34 | 34.44 | 33.08 | 34.3 |
| 10/22/2024 | 34.6 | 36.26 | 33.7 | 34.28 |
| 10/23/2024 | 34.54 | 35.2 | 34.44 | 34.74 |
| 10/24/2024 | 34.72 | 34.94 | 34.2 | 34.74 |
| 10/27/2024 | 34.88 | 35.26 | 34.42 | 35.1 |
| 10/29/2024 | 35.3 | 35.76 | 34.98 | 35.46 |
| 10/30/2024 | 35.78 | 35.78 | 34.64 | 34.94 |
| 10/31/2024 | 34.98 | 35.5 | 34.8 | 35.24 |
| 11/03/2024 | 35.1 | 35.2 | 33.94 | 34.18 |
| 11/04/2024 | 34.26 | 34.82 | 33.72 | 34.42 |
| 11/05/2024 | 34.6 | 35.2 | 33.74 | 34.76 |
| 11/06/2024 | 34.84 | 34.94 | 34.2 | 34.94 |
| 11/07/2024 | 35.1 | 36.06 | 34.96 | 36.06 |
| 11/10/2024 | 36.14 | 37.6 | 35.82 | 36.84 |
| 11/11/2024 | 37 | 37.7 | 36.62 | 36.84 |
| 11/12/2024 | 36.84 | 37.7 | 36.56 | 37.12 |
| 11/13/2024 | 37.12 | 37.74 | 36.98 | 37.3 |
| 11/14/2024 | 37.5 | 38.5 | 37.28 | 37.46 |
| 11/17/2024 | 37.68 | 39.82 | 36.78 | 38.7 |
| 11/18/2024 | 38.82 | 40.46 | 38.56 | 39.96 |
| 11/19/2024 | 40.22 | 43.94 | 39.78 | 41 |
| 11/20/2024 | 45.1 | 45.1 | 44 | 45.1 |
| 11/21/2024 | 48.6 | 49.6 | 48 | 49.6 |
| 11/24/2024 | 49.98 | 53.5 | 49.26 | 51.15 |
| 11/25/2024 | 51.8 | 55.5 | 51.45 | 52.55 |
| 11/26/2024 | 53.2 | 54.2 | 51.75 | 53.1 |
| 11/27/2024 | 53.2 | 53.9 | 50.5 | 50.8 |
| 11/28/2024 | 50.8 | 55.5 | 49.58 | 53.8 |
| 12/01/2024 | 53 | 55 | 52.25 | 52.25 |
| 12/02/2024 | 52.55 | 53.5 | 51.4 | 51.4 |
| 12/03/2024 | 51.45 | 51.75 | 50.2 | 50.6 |
| 12/04/2024 | 50.95 | 52.5 | 50.95 | 52.25 |
| 12/05/2024 | 52.65 | 53 | 51.7 | 51.8 |
| 12/08/2024 | 51.9 | 55.45 | 51.2 | 54.4 |
| 12/09/2024 | 54.1 | 56.25 | 53 | 53.5 |
| 12/10/2024 | 53.5 | 58.85 | 53.25 | 58.85 |
| 12/11/2024 | 60.05 | 60.35 | 53 | 53 |
| 12/12/2024 | 52.55 | 53.45 | 52.1 | 52.15 |
| 12/15/2024 | 52.6 | 53.35 | 52 | 52 |
| 12/16/2024 | 52.2 | 52.7 | 51.6 | 52.3 |
| 12/17/2024 | 52.45 | 53.4 | 51.4 | 51.5 |
| 12/18/2024 | 51.1 | 52.4 | 50.55 | 51 |
| 12/19/2024 | 51.15 | 51.2 | 49.26 | 49.8 |
| 12/22/2024 | 49.96 | 50.2 | 49 | 49.5 |
| 12/23/2024 | 49.5 | 49.72 | 47.92 | 49.1 |
| 12/24/2024 | 49.78 | 50.95 | 49.46 | 50.55 |
| 12/25/2024 | 51.5 | 51.5 | 50 | 50.05 |
| 12/26/2024 | 50.35 | 50.6 | 49.58 | 50.15 |
| 12/29/2024 | 50.4 | 51.35 | 50.25 | 50.5 |
| 12/30/2024 | 50.5 | 53.4 | 49.32 | 52.4 |