Ipek Dogal Enerji Kaynaklari Arastirma ve Üretim A.S. (IPEKE.IS)
Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
At close: 06:09PM TRT
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 39.02 | 39.40 | 38.46 | 38.62 | 38.62 | 3,919,930 |
| 27 June 2024 | 38.24 | 41.80 | 38.14 | 38.86 | 38.86 | 6,200,160 |
| 26 June 2024 | 38.98 | 39.32 | 38.00 | 38.00 | 38.00 | 2,354,001 |
| 25 June 2024 | 39.86 | 40.14 | 38.74 | 38.98 | 38.98 | 2,656,858 |
| 24 June 2024 | 39.64 | 40.28 | 39.44 | 39.94 | 39.94 | 4,078,108 |
| 21 June 2024 | 38.78 | 39.40 | 38.60 | 39.38 | 39.38 | 4,436,855 |
| 20 June 2024 | 38.44 | 38.66 | 38.12 | 38.64 | 38.64 | 2,880,483 |
| 14 June 2024 | 38.60 | 39.10 | 38.14 | 38.20 | 38.20 | 2,794,927 |
| 13 June 2024 | 37.78 | 38.88 | 37.54 | 38.46 | 38.46 | 3,786,218 |
| 12 June 2024 | 36.84 | 37.68 | 36.34 | 37.26 | 37.26 | 4,733,822 |
| 11 June 2024 | 37.74 | 38.32 | 36.90 | 37.00 | 37.00 | 6,817,239 |
| 10 June 2024 | 37.08 | 40.04 | 37.08 | 38.10 | 38.10 | 12,446,554 |
| 07 June 2024 | 37.20 | 37.56 | 36.40 | 36.40 | 36.40 | 2,040,206 |
| 06 June 2024 | 38.10 | 38.36 | 37.16 | 37.16 | 37.16 | 3,175,959 |
| 05 June 2024 | 39.48 | 39.48 | 37.82 | 38.00 | 38.00 | 4,283,076 |
| 04 June 2024 | 39.06 | 40.00 | 38.90 | 39.48 | 39.48 | 4,027,299 |
| 03 June 2024 | 38.78 | 39.04 | 38.10 | 38.94 | 38.94 | 2,400,985 |
| 31 May 2024 | 39.48 | 39.62 | 38.22 | 38.58 | 38.58 | 2,845,808 |
| 30 May 2024 | 39.90 | 40.10 | 38.82 | 39.22 | 39.22 | 2,182,282 |
| 29 May 2024 | 41.84 | 42.42 | 39.90 | 39.90 | 39.90 | 3,284,795 |
| 28 May 2024 | 41.06 | 42.26 | 40.90 | 41.80 | 41.80 | 5,964,945 |
| 27 May 2024 | 39.22 | 41.80 | 39.22 | 41.20 | 41.20 | 10,062,208 |
| 24 May 2024 | 39.58 | 39.68 | 38.84 | 39.18 | 39.18 | 2,306,379 |
| 23 May 2024 | 40.34 | 41.12 | 39.58 | 39.58 | 39.58 | 4,523,959 |
| 22 May 2024 | 39.90 | 40.60 | 39.88 | 40.34 | 40.34 | 5,455,774 |
| 21 May 2024 | 40.06 | 40.46 | 39.62 | 39.88 | 39.88 | 5,010,006 |
| 20 May 2024 | 39.60 | 40.18 | 39.36 | 40.04 | 40.04 | 2,933,769 |
| 17 May 2024 | 38.04 | 39.48 | 38.04 | 39.48 | 39.48 | 2,976,745 |
| 16 May 2024 | 37.50 | 38.04 | 37.26 | 38.04 | 38.04 | 1,817,887 |
| 15 May 2024 | 38.00 | 38.34 | 37.32 | 37.32 | 37.32 | 1,763,834 |
| 14 May 2024 | 37.44 | 38.40 | 36.88 | 37.78 | 37.78 | 2,892,278 |
| 13 May 2024 | 38.88 | 39.18 | 37.40 | 37.40 | 37.40 | 2,077,385 |
| 10 May 2024 | 38.54 | 39.50 | 38.50 | 38.86 | 38.86 | 4,999,101 |
| 09 May 2024 | 41.42 | 41.66 | 40.38 | 40.68 | 40.68 | 3,410,474 |
| 08 May 2024 | 41.32 | 42.30 | 41.32 | 41.44 | 41.44 | 4,812,632 |
| 07 May 2024 | 41.24 | 41.70 | 40.42 | 41.28 | 41.28 | 3,031,377 |
| 06 May 2024 | 42.00 | 42.24 | 41.10 | 41.24 | 41.24 | 3,047,753 |
| 03 May 2024 | 43.40 | 43.44 | 41.50 | 41.80 | 41.80 | 5,977,635 |
| 02 May 2024 | 42.98 | 44.32 | 42.66 | 43.20 | 43.20 | 6,693,910 |
| 30 Apr 2024 | 44.00 | 45.08 | 42.50 | 42.98 | 42.98 | 10,646,074 |
| 29 Apr 2024 | 42.00 | 43.78 | 41.66 | 43.54 | 43.54 | 9,454,171 |
| 26 Apr 2024 | 39.80 | 42.58 | 39.40 | 41.76 | 41.76 | 9,907,593 |
| 25 Apr 2024 | 39.58 | 40.42 | 39.32 | 39.42 | 39.42 | 5,144,294 |
| 24 Apr 2024 | 40.34 | 40.62 | 39.16 | 39.40 | 39.40 | 3,382,504 |
| 22 Apr 2024 | 39.82 | 40.54 | 39.64 | 40.14 | 40.14 | 4,632,971 |
| 19 Apr 2024 | 39.10 | 39.44 | 38.64 | 39.30 | 39.30 | 3,816,431 |
| 18 Apr 2024 | 40.54 | 40.56 | 39.18 | 39.18 | 39.18 | 3,253,933 |
| 17 Apr 2024 | 42.20 | 42.38 | 40.22 | 40.22 | 40.22 | 5,963,980 |
| 16 Apr 2024 | 42.06 | 42.80 | 41.32 | 41.80 | 41.80 | 8,215,538 |
| 15 Apr 2024 | 42.44 | 42.94 | 41.44 | 42.00 | 42.00 | 4,098,361 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 42.42 | 43.10 | 42.04 | 42.80 | 42.80 | 5,028,070 |
| 05 Apr 2024 | 39.60 | 42.50 | 39.50 | 42.20 | 42.20 | 5,932,083 |
| 04 Apr 2024 | 38.64 | 40.04 | 38.42 | 39.30 | 39.30 | 5,487,246 |
| 03 Apr 2024 | 37.68 | 39.40 | 37.50 | 38.12 | 38.12 | 3,452,964 |
| 02 Apr 2024 | 39.00 | 39.52 | 38.00 | 38.00 | 38.00 | 3,564,443 |
| 01 Apr 2024 | 40.50 | 40.74 | 38.46 | 38.90 | 38.90 | 5,390,299 |
| 29 Mar 2024 | 38.70 | 42.12 | 38.44 | 41.42 | 41.42 | 6,088,115 |
| 28 Mar 2024 | 36.66 | 39.68 | 36.66 | 38.68 | 38.68 | 8,691,499 |
| 27 Mar 2024 | 35.86 | 36.78 | 35.30 | 36.64 | 36.64 | 4,561,534 |
| 26 Mar 2024 | 37.90 | 37.92 | 35.46 | 35.78 | 35.78 | 4,113,218 |
| 25 Mar 2024 | 37.50 | 38.54 | 37.40 | 37.66 | 37.66 | 6,289,770 |
| 22 Mar 2024 | 37.74 | 38.82 | 37.44 | 37.56 | 37.56 | 5,843,935 |
| 21 Mar 2024 | 38.90 | 39.04 | 37.44 | 37.56 | 37.56 | 4,611,613 |
| 20 Mar 2024 | 38.72 | 39.32 | 38.34 | 38.38 | 38.38 | 2,442,513 |
| 19 Mar 2024 | 39.04 | 39.58 | 38.30 | 38.64 | 38.64 | 5,285,336 |
| 18 Mar 2024 | 41.18 | 41.38 | 39.00 | 39.00 | 39.00 | 3,709,425 |
| 15 Mar 2024 | 41.18 | 41.66 | 40.90 | 41.18 | 41.18 | 3,847,152 |
| 14 Mar 2024 | 40.88 | 41.62 | 40.22 | 40.90 | 40.90 | 4,053,671 |
| 13 Mar 2024 | 41.98 | 42.02 | 40.68 | 40.68 | 40.68 | 4,305,071 |
| 12 Mar 2024 | 43.86 | 44.20 | 41.68 | 41.98 | 41.98 | 4,594,265 |
| 11 Mar 2024 | 45.20 | 45.76 | 43.56 | 43.82 | 43.82 | 6,616,574 |
| 08 Mar 2024 | 44.90 | 45.76 | 44.00 | 44.80 | 44.80 | 9,349,008 |
| 07 Mar 2024 | 44.20 | 44.96 | 43.62 | 44.72 | 44.72 | 16,065,346 |
| 06 Mar 2024 | 43.40 | 46.50 | 42.16 | 44.20 | 44.20 | 19,013,819 |
| 05 Mar 2024 | 42.48 | 45.50 | 42.42 | 43.20 | 43.20 | 22,284,979 |
| 04 Mar 2024 | 41.24 | 43.16 | 41.06 | 41.38 | 41.38 | 7,591,341 |
| 01 Mar 2024 | 41.20 | 42.36 | 40.50 | 41.08 | 41.08 | 6,176,814 |
| 29 Feb 2024 | 39.16 | 42.96 | 39.02 | 41.20 | 41.20 | 11,290,124 |
| 28 Feb 2024 | 40.46 | 40.56 | 39.06 | 39.06 | 39.06 | 4,059,660 |
| 27 Feb 2024 | 41.60 | 41.64 | 40.46 | 40.46 | 40.46 | 3,097,503 |
| 26 Feb 2024 | 41.36 | 42.22 | 40.94 | 41.54 | 41.54 | 7,127,587 |
| 23 Feb 2024 | 41.60 | 42.08 | 40.78 | 41.22 | 41.22 | 3,979,009 |
| 22 Feb 2024 | 41.20 | 42.36 | 40.76 | 41.46 | 41.46 | 7,485,857 |
| 21 Feb 2024 | 41.62 | 41.64 | 40.62 | 40.98 | 40.98 | 3,834,108 |
| 20 Feb 2024 | 41.08 | 41.72 | 40.90 | 41.54 | 41.54 | 5,479,261 |
| 19 Feb 2024 | 41.64 | 41.94 | 40.58 | 40.88 | 40.88 | 6,356,735 |
| 16 Feb 2024 | 40.44 | 41.66 | 40.08 | 41.30 | 41.30 | 9,595,534 |
| 15 Feb 2024 | 39.10 | 40.42 | 39.10 | 40.16 | 40.16 | 5,930,376 |
| 14 Feb 2024 | 39.18 | 39.36 | 38.30 | 39.04 | 39.04 | 4,055,858 |
| 13 Feb 2024 | 40.12 | 40.78 | 39.30 | 39.36 | 39.36 | 7,592,201 |
| 12 Feb 2024 | 40.14 | 40.70 | 39.40 | 40.12 | 40.12 | 8,990,472 |
| 09 Feb 2024 | 38.40 | 39.44 | 38.34 | 39.02 | 39.02 | 8,593,095 |
| 08 Feb 2024 | 37.80 | 38.20 | 37.66 | 38.20 | 38.20 | 4,726,054 |
| 07 Feb 2024 | 37.30 | 38.38 | 37.16 | 37.52 | 37.52 | 7,374,198 |
| 06 Feb 2024 | 36.68 | 37.20 | 36.34 | 37.00 | 37.00 | 4,817,252 |
| 05 Feb 2024 | 36.08 | 37.26 | 35.96 | 36.70 | 36.70 | 4,802,385 |
| 02 Feb 2024 | 37.50 | 38.24 | 35.80 | 35.86 | 35.86 | 7,173,675 |
| 01 Feb 2024 | 36.38 | 37.68 | 36.34 | 37.22 | 37.22 | 6,125,185 |
| 31 Jan 2024 | 36.18 | 36.70 | 36.02 | 36.34 | 36.34 | 5,009,773 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.