Ipek Dogal Enerji Kaynaklari Arastirma ve Üretim A.S. (IPEKE.IS)

Compare

62.20

+0.60

+(0.97%)

At close: April 4 at 6:09:15 PM GMT+3

Currency in TRY

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	61.85	62.95	60.75	62.20	62.20	11,959,719
Apr 3, 2025	61.35	62.60	60.95	61.60	61.60	8,087,984
Apr 2, 2025	63.75	64.55	60.65	61.25	61.25	6,690,481
Mar 28, 2025	58.90	64.00	57.90	63.30	63.30	10,244,149
Mar 27, 2025	58.55	59.40	57.75	58.55	58.55	8,934,197
Mar 26, 2025	55.50	58.35	54.50	58.25	58.25	16,466,641
Mar 25, 2025	56.30	57.95	55.25	57.40	57.40	8,717,269
Mar 24, 2025	55.75	56.80	53.20	55.55	55.55	9,535,390
Mar 21, 2025	56.50	56.55	52.75	54.30	54.30	5,139,234
Mar 20, 2025	56.05	58.05	54.35	56.55	56.55	8,498,671
Mar 19, 2025	55.20	61.40	53.80	54.50	54.50	16,273,752
Mar 18, 2025	57.75	58.95	56.95	58.25	58.25	8,290,033
Mar 17, 2025	62.50	62.50	57.40	57.40	57.40	12,011,465
Mar 14, 2025	62.45	63.50	61.80	63.05	63.05	5,046,417
Mar 13, 2025	62.15	63.05	61.60	61.80	61.80	3,481,971
Mar 12, 2025	61.70	62.55	61.20	62.05	62.05	3,109,171
Mar 11, 2025	60.60	63.00	59.90	61.45	61.45	5,564,294
Mar 10, 2025	60.90	61.80	60.15	60.70	60.70	3,140,185
Mar 7, 2025	59.30	62.50	59.15	60.80	60.80	9,109,515
Mar 6, 2025	56.60	59.55	55.80	59.10	59.10	6,229,724
Mar 5, 2025	55.35	56.75	55.05	56.45	56.45	3,142,564
Mar 4, 2025	53.85	56.00	53.80	55.00	55.00	4,898,743
Mar 3, 2025	53.00	55.25	53.00	53.75	53.75	3,780,236
Feb 28, 2025	53.80	54.25	52.40	53.00	53.00	3,259,699
Feb 27, 2025	54.60	55.50	53.35	53.80	53.80	4,731,138
Feb 26, 2025	54.55	55.40	53.85	54.60	54.60	2,671,656
Feb 25, 2025	55.50	55.90	54.55	54.85	54.85	3,034,686
Feb 24, 2025	54.80	56.30	54.25	55.35	55.35	2,821,123
Feb 21, 2025	56.70	58.20	53.90	54.10	54.10	6,708,066
Feb 20, 2025	57.10	57.95	56.00	57.00	57.00	3,600,793
Feb 19, 2025	59.50	60.00	56.55	56.70	56.70	7,998,499
Feb 18, 2025	58.85	59.50	57.80	58.25	58.25	2,006,076
Feb 17, 2025	59.10	59.80	58.25	58.70	58.70	3,844,140
Feb 14, 2025	56.85	59.40	56.85	58.95	58.95	4,458,394
Feb 13, 2025	59.30	59.35	56.65	56.80	56.80	3,318,253
Feb 12, 2025	60.55	61.30	58.20	58.85	58.85	7,663,598
Feb 11, 2025	59.35	62.15	58.50	60.05	60.05	7,860,645
Feb 10, 2025	58.45	60.70	58.10	59.50	59.50	4,572,704
Feb 7, 2025	57.70	59.10	57.35	58.30	58.30	4,358,126
Feb 6, 2025	53.80	58.75	53.80	57.85	57.85	8,611,414
Feb 5, 2025	53.85	54.90	52.55	53.50	53.50	3,224,191
Feb 4, 2025	53.55	54.95	53.10	54.00	54.00	3,559,924
Feb 3, 2025	54.90	55.20	52.25	52.90	52.90	2,396,729
Jan 31, 2025	55.20	57.05	55.00	55.55	55.55	4,785,284
Jan 30, 2025	55.35	56.50	55.05	55.05	55.05	2,147,600
Jan 29, 2025	57.00	57.30	54.90	55.10	55.10	4,259,627
Jan 28, 2025	57.10	57.90	55.75	56.80	56.80	8,730,063
Jan 27, 2025	57.70	57.95	55.95	56.60	56.60	7,608,399
Jan 24, 2025	58.95	59.20	57.70	57.70	57.70	6,141,730
Jan 23, 2025	57.40	58.90	57.15	58.70	58.70	4,335,536
Jan 22, 2025	57.60	58.55	55.90	57.00	57.00	13,962,084
Jan 21, 2025	59.05	59.55	56.65	57.45	57.45	6,135,690
Jan 20, 2025	58.40	60.20	58.20	59.20	59.20	7,569,031
Jan 17, 2025	56.50	59.45	55.50	58.00	58.00	6,120,552
Jan 16, 2025	55.45	56.50	55.20	56.45	56.45	3,541,149
Jan 15, 2025	53.70	56.40	53.05	54.85	54.85	6,426,059
Jan 14, 2025	53.00	54.00	52.50	53.70	53.70	2,667,829
Jan 13, 2025	55.05	56.45	52.75	52.85	52.85	3,513,912
Jan 10, 2025	55.25	57.00	55.20	55.45	55.45	4,601,220
Jan 9, 2025	54.80	56.50	53.30	55.10	55.10	10,342,863
Jan 8, 2025	53.00	58.45	51.45	54.95	54.95	14,758,545
Jan 7, 2025	52.30	53.60	52.30	53.15	53.15	4,005,387
Jan 6, 2025	51.55	53.25	51.45	52.30	52.30	3,540,803
Jan 3, 2025	51.65	52.20	51.10	51.40	51.40	1,944,221
Jan 2, 2025	52.40	52.75	51.00	51.35	51.35	3,195,064
Dec 31, 2024	50.50	53.40	49.32	52.40	52.40	7,724,373
Dec 30, 2024	50.40	51.35	50.25	50.50	50.50	3,624,730
Dec 27, 2024	50.35	50.60	49.58	50.15	50.15	3,151,341
Dec 26, 2024	51.50	51.50	50.00	50.05	50.05	1,593,385
Dec 25, 2024	49.78	50.95	49.46	50.55	50.55	3,017,884
Dec 24, 2024	49.50	49.72	47.92	49.10	49.10	2,686,923
Dec 23, 2024	49.96	50.20	49.00	49.50	49.50	3,058,913
Dec 20, 2024	51.15	51.20	49.26	49.80	49.80	4,024,614
Dec 19, 2024	51.10	52.40	50.55	51.00	51.00	3,487,470
Dec 18, 2024	52.45	53.40	51.40	51.50	51.50	4,967,638
Dec 17, 2024	52.20	52.70	51.60	52.30	52.30	4,823,811
Dec 16, 2024	52.60	53.35	52.00	52.00	52.00	7,241,764
Dec 13, 2024	52.55	53.45	52.10	52.15	52.15	10,215,397
Dec 12, 2024	60.05	60.35	53.00	53.00	53.00	30,135,728
Dec 11, 2024	53.50	58.85	53.25	58.85	58.85	12,017,069
Dec 10, 2024	54.10	56.25	53.00	53.50	53.50	6,513,391
Dec 9, 2024	51.90	55.45	51.20	54.40	54.40	6,262,104
Dec 6, 2024	52.65	53.00	51.70	51.80	51.80	3,230,813
Dec 5, 2024	50.95	52.50	50.95	52.25	52.25	4,395,905
Dec 4, 2024	51.45	51.75	50.20	50.60	50.60	4,429,390
Dec 3, 2024	52.55	53.50	51.40	51.40	51.40	7,914,355
Dec 2, 2024	53.00	55.00	52.25	52.25	52.25	5,917,028
Nov 29, 2024	50.80	55.50	49.58	53.80	53.80	15,227,723
Nov 28, 2024	53.20	53.90	50.50	50.80	50.80	8,644,507
Nov 27, 2024	53.20	54.20	51.75	53.10	53.10	11,367,430
Nov 26, 2024	51.80	55.50	51.45	52.55	52.55	17,761,126
Nov 25, 2024	49.98	53.50	49.26	51.15	51.15	25,243,422
Nov 22, 2024	48.60	49.60	48.00	49.60	49.60	27,294,139
Nov 21, 2024	45.10	45.10	44.00	45.10	45.10	5,456,510
Nov 20, 2024	40.22	43.94	39.78	41.00	41.00	14,334,720
Nov 19, 2024	38.82	40.46	38.56	39.96	39.96	8,366,818
Nov 18, 2024	37.68	39.82	36.78	38.70	38.70	9,004,068
Nov 15, 2024	37.50	38.50	37.28	37.46	37.46	4,385,576
Nov 14, 2024	37.12	37.74	36.98	37.30	37.30	4,157,391
Nov 13, 2024	36.84	37.70	36.56	37.12	37.12	4,047,556
Nov 12, 2024	37.00	37.70	36.62	36.84	36.84	4,584,456
Nov 11, 2024	36.14	37.60	35.82	36.84	36.84	5,795,106
Nov 8, 2024	35.10	36.06	34.96	36.06	36.06	4,803,205
Nov 7, 2024	34.84	34.94	34.20	34.94	34.94	1,540,454
Nov 6, 2024	34.60	35.20	33.74	34.76	34.76	3,475,823
Nov 5, 2024	34.26	34.82	33.72	34.42	34.42	2,034,598
Nov 4, 2024	35.10	35.20	33.94	34.18	34.18	2,058,057
Nov 1, 2024	34.98	35.50	34.80	35.24	35.24	2,355,285
Oct 31, 2024	35.78	35.78	34.64	34.94	34.94	3,040,811
Oct 30, 2024	35.30	35.76	34.98	35.46	35.46	2,723,706
Oct 28, 2024	34.88	35.26	34.42	35.10	35.10	1,401,662
Oct 25, 2024	34.72	34.94	34.20	34.74	34.74	2,157,602
Oct 24, 2024	34.54	35.20	34.44	34.74	34.74	2,801,676
Oct 23, 2024	34.60	36.26	33.70	34.28	34.28	6,657,573
Oct 22, 2024	33.34	34.44	33.08	34.30	34.30	3,568,598
Oct 21, 2024	34.02	34.52	33.30	33.40	33.40	2,805,025
Oct 18, 2024	34.60	35.04	33.82	33.94	33.94	3,574,798
Oct 17, 2024	33.46	34.84	33.40	34.60	34.60	4,697,258
Oct 16, 2024	33.30	33.74	32.78	33.38	33.38	5,150,145
Oct 15, 2024	33.04	33.56	32.80	33.24	33.24	3,695,037
Oct 14, 2024	34.02	34.16	32.88	33.06	33.06	2,587,528
Oct 11, 2024	34.00	35.06	33.84	33.96	33.96	4,315,268
Oct 10, 2024	35.34	35.48	34.12	34.16	34.16	3,082,116
Oct 9, 2024	35.58	35.84	34.08	35.20	35.20	5,065,770
Oct 8, 2024	36.18	36.40	35.44	35.58	35.58	3,036,935
Oct 7, 2024	38.00	38.18	36.30	36.30	36.30	5,136,376
Oct 4, 2024	36.78	37.70	36.00	37.66	37.66	3,752,750
Oct 3, 2024	36.82	37.86	36.50	36.58	36.58	5,954,405
Oct 2, 2024	38.20	38.64	36.50	36.62	36.62	5,022,330
Oct 1, 2024	42.02	42.08	38.30	39.16	39.16	5,006,205
Sep 30, 2024	42.36	42.96	41.88	41.98	41.98	3,444,588
Sep 27, 2024	43.34	43.34	41.96	42.38	42.38	2,275,689
Sep 26, 2024	44.04	44.46	42.96	43.06	43.06	2,930,486
Sep 25, 2024	44.50	45.20	43.74	43.82	43.82	5,336,360
Sep 24, 2024	44.52	45.36	44.02	44.44	44.44	5,094,790
Sep 23, 2024	43.82	44.78	43.50	44.50	44.50	5,351,598
Sep 20, 2024	44.56	44.90	43.66	43.72	43.72	3,037,458
Sep 19, 2024	43.04	44.32	42.92	44.30	44.30	4,185,713
Sep 18, 2024	43.82	43.82	42.66	42.66	42.66	2,937,961
Sep 17, 2024	43.74	45.56	43.08	43.62	43.62	11,750,641
Sep 16, 2024	42.60	44.46	42.38	43.50	43.50	10,463,454
Sep 13, 2024	40.78	42.98	40.30	42.88	42.88	7,692,935
Sep 12, 2024	40.46	40.56	38.98	40.18	40.18	3,855,541
Sep 11, 2024	42.24	42.24	39.88	40.12	40.12	4,264,946
Sep 10, 2024	41.76	42.64	41.72	42.32	42.32	5,782,356
Sep 9, 2024	43.08	43.32	41.54	41.54	41.54	4,955,043
Sep 6, 2024	43.88	44.40	43.38	43.42	43.42	3,473,918
Sep 5, 2024	44.16	44.44	43.62	43.86	43.86	4,649,898
Sep 4, 2024	45.20	45.20	43.64	43.94	43.94	3,259,218
Sep 3, 2024	46.40	46.96	45.30	45.46	45.46	3,812,822
Sep 2, 2024	45.72	46.84	45.26	46.30	46.30	5,535,886
Aug 29, 2024	45.46	45.94	45.06	45.62	45.62	2,637,621
Aug 28, 2024	45.40	46.56	45.36	45.40	45.40	4,737,159
Aug 27, 2024	46.22	46.56	44.80	45.26	45.26	5,314,864
Aug 26, 2024	48.34	48.80	46.10	46.22	46.22	6,793,037
Aug 23, 2024	50.90	51.75	47.86	47.86	47.86	10,680,842
Aug 22, 2024	50.00	52.45	49.48	50.60	50.60	17,014,648
Aug 21, 2024	51.15	52.30	49.64	49.70	49.70	16,135,589
Aug 20, 2024	52.25	54.20	50.75	51.95	51.95	34,446,426
Aug 19, 2024	49.50	50.15	48.02	49.30	49.30	8,695,123
Aug 16, 2024	48.96	50.10	48.36	48.96	48.96	6,777,359
Aug 15, 2024	47.20	49.54	46.46	49.06	49.06	8,924,361
Aug 14, 2024	45.10	47.82	44.48	47.06	47.06	10,981,297
Aug 13, 2024	44.04	44.88	42.74	44.74	44.74	6,754,351
Aug 12, 2024	47.20	47.36	43.82	44.00	44.00	6,624,568
Aug 9, 2024	46.34	47.38	45.04	46.40	46.40	9,896,499
Aug 8, 2024	47.00	48.34	45.78	46.08	46.08	9,317,016
Aug 7, 2024	44.32	47.76	44.32	46.90	46.90	15,828,193
Aug 6, 2024	42.20	45.42	42.20	44.08	44.08	12,003,777
Aug 5, 2024	42.94	43.30	40.72	41.30	41.30	7,546,615
Aug 2, 2024	45.00	46.38	44.68	45.24	45.24	12,898,283
Aug 1, 2024	45.20	47.08	45.20	46.12	46.12	10,791,343
Jul 31, 2024	44.68	45.26	44.12	44.94	44.94	10,014,591
Jul 30, 2024	44.82	45.28	44.24	44.68	44.68	7,798,990
Jul 29, 2024	44.98	45.32	44.12	44.60	44.60	8,204,074
Jul 26, 2024	44.06	45.56	43.82	45.08	45.08	9,134,833
Jul 25, 2024	43.94	44.84	43.78	44.00	44.00	7,052,168
Jul 24, 2024	44.34	45.00	43.76	43.94	43.94	9,572,375
Jul 23, 2024	45.06	45.76	44.28	44.28	44.28	6,453,479
Jul 22, 2024	42.92	45.42	42.92	45.06	45.06	11,058,262
Jul 19, 2024	43.80	43.94	42.94	42.94	42.94	3,681,335
Jul 18, 2024	43.70	45.08	43.50	43.62	43.62	5,963,019
Jul 17, 2024	46.02	46.18	43.96	43.98	43.98	6,943,706
Jul 16, 2024	46.04	47.30	45.34	45.98	45.98	7,362,112
Jul 12, 2024	44.90	46.60	44.22	45.86	45.86	11,922,350
Jul 11, 2024	44.50	45.90	43.58	44.82	44.82	13,623,914
Jul 10, 2024	40.04	44.16	38.10	44.16	44.16	19,636,473
Jul 9, 2024	39.92	40.70	39.90	40.16	40.16	7,753,830
Jul 8, 2024	40.34	40.72	39.68	39.68	39.68	4,111,484
Jul 5, 2024	39.22	40.86	39.20	40.00	40.00	6,714,980
Jul 4, 2024	38.12	39.22	38.00	39.00	39.00	3,375,436
Jul 3, 2024	37.30	38.20	37.16	38.12	38.12	3,896,610
Jul 2, 2024	37.18	37.36	36.80	37.14	37.14	2,140,223
Jul 1, 2024	38.70	39.08	36.94	37.08	37.08	2,765,688
Jun 28, 2024	39.02	39.40	38.46	38.62	38.62	3,919,930
Jun 27, 2024	38.24	41.80	38.14	38.86	38.86	6,200,160
Jun 26, 2024	38.98	39.32	38.00	38.00	38.00	2,354,001
Jun 25, 2024	39.86	40.14	38.74	38.98	38.98	2,656,858
Jun 24, 2024	39.64	40.28	39.44	39.94	39.94	4,078,108
Jun 21, 2024	38.78	39.40	38.60	39.38	39.38	4,436,855
Jun 20, 2024	38.44	38.66	38.12	38.64	38.64	2,880,483
Jun 14, 2024	38.60	39.10	38.14	38.20	38.20	2,794,927
Jun 13, 2024	37.78	38.88	37.54	38.46	38.46	3,786,218
Jun 12, 2024	36.84	37.68	36.34	37.26	37.26	4,733,822
Jun 11, 2024	37.74	38.32	36.90	37.00	37.00	6,817,239
Jun 10, 2024	37.08	40.04	37.08	38.10	38.10	12,446,554
Jun 7, 2024	37.20	37.56	36.40	36.40	36.40	2,040,206
Jun 6, 2024	38.10	38.36	37.16	37.16	37.16	3,175,959
Jun 5, 2024	39.48	39.48	37.82	38.00	38.00	4,283,076
Jun 4, 2024	39.06	40.00	38.90	39.48	39.48	4,027,299
Jun 3, 2024	38.78	39.04	38.10	38.94	38.94	2,400,985
May 31, 2024	39.48	39.62	38.22	38.58	38.58	2,845,808
May 30, 2024	39.90	40.10	38.82	39.22	39.22	2,182,282
May 29, 2024	41.84	42.42	39.90	39.90	39.90	3,284,795
May 28, 2024	41.06	42.26	40.90	41.80	41.80	5,964,945
May 27, 2024	39.22	41.80	39.22	41.20	41.20	10,062,208
May 24, 2024	39.58	39.68	38.84	39.18	39.18	2,306,379
May 23, 2024	40.34	41.12	39.58	39.58	39.58	4,523,959
May 22, 2024	39.90	40.60	39.88	40.34	40.34	5,455,774
May 21, 2024	40.06	40.46	39.62	39.88	39.88	5,010,006
May 20, 2024	39.60	40.18	39.36	40.04	40.04	2,933,769
May 17, 2024	38.04	39.48	38.04	39.48	39.48	2,976,745
May 16, 2024	37.50	38.04	37.26	38.04	38.04	1,817,887
May 15, 2024	38.00	38.34	37.32	37.32	37.32	1,763,834
May 14, 2024	37.44	38.40	36.88	37.78	37.78	2,892,278
May 13, 2024	38.88	39.18	37.40	37.40	37.40	2,077,385
May 10, 2024	38.54	39.50	38.50	38.86	38.86	4,999,101
May 9, 2024	41.42	41.66	40.38	40.68	40.68	3,410,474
May 8, 2024	41.32	42.30	41.32	41.44	41.44	4,812,632
May 7, 2024	41.24	41.70	40.42	41.28	41.28	3,031,377
May 6, 2024	42.00	42.24	41.10	41.24	41.24	3,047,753
May 3, 2024	43.40	43.44	41.50	41.80	41.80	5,977,635
May 2, 2024	42.98	44.32	42.66	43.20	43.20	6,693,910
Apr 30, 2024	44.00	45.08	42.50	42.98	42.98	10,646,074
Apr 29, 2024	42.00	43.78	41.66	43.54	43.54	9,454,171
Apr 26, 2024	39.80	42.58	39.40	41.76	41.76	9,907,593
Apr 25, 2024	39.58	40.42	39.32	39.42	39.42	5,144,294
Apr 24, 2024	40.34	40.62	39.16	39.40	39.40	3,382,504
Apr 22, 2024	39.82	40.54	39.64	40.14	40.14	4,632,971
Apr 19, 2024	39.10	39.44	38.64	39.30	39.30	3,816,431
Apr 18, 2024	40.54	40.56	39.18	39.18	39.18	3,253,933
Apr 17, 2024	42.20	42.38	40.22	40.22	40.22	5,963,980
Apr 16, 2024	42.06	42.80	41.32	41.80	41.80	8,215,538
Apr 15, 2024	42.44	42.94	41.44	42.00	42.00	4,098,361
Apr 8, 2024	42.42	43.10	42.04	42.80	42.80	5,028,070
Apr 5, 2024	39.60	42.50	39.50	42.20	42.20	5,932,083
Apr 4, 2024	38.64	40.04	38.42	39.30	39.30	5,487,246

9PX.F PTX Metals Inc.

0.0805

-4.73%

KOZAL.IS Koza Altin Isletmeleri A.S.

29.50

+4.83%

PANXF PTX Metals Inc.

0.0800

-28.44%

G8G.F Greatland Gold plc

0.1250

-6.72%

HMY.BA Harmony Gold Mining Company Limited

17,400.00

-9.38%

AAZ.L Anglo Asian Mining PLC

120.00

-4.00%

MTL.L Metals Exploration plc

6.00

-3.23%

GGP.L Greatland Gold plc

11.60

-6.45%

EVN.AX Evolution Mining Limited

6.99

-1.27%

NST.AX Northern Star Resources Limited

18.85

+2.17%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Ipek Dogal Enerji Kaynaklari Arastirma ve Üretim A.S. (IPEKE.IS)

Related Tickers