Tureks Turizm Tasimacilik Anonim Sirketi (IST:TUREX)
Turkey
· Delayed Price · Currency is TRY 7.61
+0.01 (0.13%)
At close: Dec 5, 2025
IST:TUREX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.61 | 7.65 | 7.56 | 7.60 | - | - | 8,520,706 |
| Dec 4, 2025 | 7.64 | 7.71 | 7.55 | 7.60 | 7.60 | -0.52% | 13,777,470 |
| Dec 3, 2025 | 7.63 | 7.71 | 7.62 | 7.64 | 7.64 | 0.13% | 12,878,280 |
| Dec 2, 2025 | 7.74 | 7.76 | 7.62 | 7.63 | 7.63 | -1.17% | 15,643,740 |
| Dec 1, 2025 | 7.57 | 7.75 | 7.56 | 7.72 | 7.72 | 1.98% | 18,804,500 |
| Nov 28, 2025 | 7.64 | 7.65 | 7.50 | 7.57 | 7.57 | -0.66% | 15,379,750 |
| Nov 27, 2025 | 7.73 | 7.77 | 7.61 | 7.62 | 7.62 | -0.91% | 14,514,540 |
| Nov 26, 2025 | 7.69 | 7.88 | 7.69 | 7.69 | 7.69 | 0.13% | 24,355,850 |
| Nov 25, 2025 | 7.91 | 7.93 | 7.67 | 7.68 | 7.68 | -2.66% | 25,021,690 |
| Nov 24, 2025 | 7.99 | 8.02 | 7.89 | 7.89 | 7.89 | -1.74% | 22,228,180 |
| Nov 21, 2025 | 8.20 | 8.22 | 7.98 | 8.03 | 8.03 | -2.78% | 27,348,170 |
| Nov 20, 2025 | 8.33 | 8.49 | 8.23 | 8.26 | 8.26 | -0.60% | 22,659,670 |
| Nov 19, 2025 | 8.40 | 8.46 | 8.28 | 8.31 | 8.31 | -0.95% | 23,983,760 |
| Nov 18, 2025 | 8.52 | 8.69 | 8.29 | 8.39 | 8.39 | -1.64% | 27,836,670 |
| Nov 17, 2025 | 8.46 | 8.65 | 8.36 | 8.53 | 8.53 | 2.03% | 35,970,660 |
| Nov 14, 2025 | 8.39 | 8.80 | 8.30 | 8.36 | 8.36 | -0.12% | 51,058,250 |
| Nov 13, 2025 | 8.44 | 8.58 | 8.30 | 8.37 | 8.37 | -0.48% | 40,847,930 |
| Nov 12, 2025 | 8.71 | 8.93 | 8.40 | 8.41 | 8.41 | -2.89% | 53,989,630 |
| Nov 11, 2025 | 8.73 | 9.06 | 8.48 | 8.66 | 8.66 | 5.10% | 221,492,400 |
| Nov 10, 2025 | 8.22 | 8.30 | 8.10 | 8.24 | 8.24 | 0.24% | 22,039,530 |
| Nov 7, 2025 | 8.41 | 8.47 | 8.19 | 8.22 | 8.22 | -2.14% | 20,555,640 |
| Nov 6, 2025 | 8.45 | 8.73 | 8.35 | 8.40 | 8.40 | -0.47% | 37,962,910 |
| Nov 5, 2025 | 8.29 | 8.80 | 8.23 | 8.44 | 8.44 | 1.56% | 58,857,300 |
| Nov 4, 2025 | 8.57 | 8.58 | 8.25 | 8.31 | 8.31 | -2.81% | 27,391,380 |
| Nov 3, 2025 | 8.62 | 8.73 | 8.51 | 8.55 | 8.55 | 0.47% | 34,606,440 |
| Oct 31, 2025 | 9.00 | 9.22 | 8.50 | 8.51 | 8.51 | -3.30% | 120,076,700 |
| Oct 30, 2025 | 8.04 | 8.80 | 8.00 | 8.80 | 8.80 | 10.00% | 86,543,800 |
| Oct 28, 2025 | 7.82 | 8.16 | 7.72 | 8.00 | 8.00 | 2.43% | 35,810,680 |
| Oct 27, 2025 | 7.93 | 8.05 | 7.74 | 7.81 | 7.81 | -1.26% | 25,080,070 |
| Oct 24, 2025 | 7.62 | 7.95 | 7.62 | 7.91 | 7.91 | 4.08% | 42,335,730 |
| Oct 23, 2025 | 7.63 | 7.70 | 7.56 | 7.60 | 7.60 | -0.13% | 22,310,530 |
| Oct 22, 2025 | 7.63 | 7.72 | 7.61 | 7.61 | 7.61 | -0.26% | 19,721,190 |
| Oct 21, 2025 | 7.76 | 7.79 | 7.59 | 7.63 | 7.63 | -1.68% | 18,785,820 |
| Oct 20, 2025 | 7.78 | 7.81 | 7.61 | 7.76 | 7.76 | 0.78% | 21,905,060 |
| Oct 17, 2025 | 7.93 | 7.93 | 7.54 | 7.70 | 7.70 | -3.02% | 42,870,140 |
| Oct 16, 2025 | 8.03 | 8.18 | 7.91 | 7.94 | 7.94 | -1.49% | 25,709,430 |
| Oct 15, 2025 | 7.73 | 8.29 | 7.72 | 8.06 | 8.06 | 4.81% | 76,784,280 |
| Oct 14, 2025 | 7.94 | 8.04 | 7.68 | 7.69 | 7.69 | -3.15% | 16,981,060 |
| Oct 13, 2025 | 8.07 | 8.07 | 7.90 | 7.94 | 7.94 | -2.46% | 24,945,360 |
| Oct 10, 2025 | 8.23 | 8.25 | 8.08 | 8.14 | 8.14 | -0.49% | 19,855,040 |
| Oct 9, 2025 | 8.20 | 8.25 | 8.12 | 8.18 | 8.18 | 0.25% | 18,807,410 |
| Oct 8, 2025 | 8.21 | 8.31 | 8.15 | 8.16 | 8.16 | -0.49% | 19,701,650 |
| Oct 7, 2025 | 8.30 | 8.32 | 8.16 | 8.20 | 8.20 | -0.73% | 23,036,340 |
| Oct 6, 2025 | 8.29 | 8.70 | 8.24 | 8.26 | 8.26 | -0.24% | 61,861,890 |
| Oct 3, 2025 | 8.41 | 8.42 | 8.25 | 8.28 | 8.28 | -1.31% | 21,777,750 |
| Oct 2, 2025 | 8.67 | 8.67 | 8.37 | 8.39 | 8.39 | -2.78% | 26,091,590 |
| Oct 1, 2025 | 8.84 | 8.86 | 8.54 | 8.63 | 8.63 | -2.38% | 37,133,940 |
| Sep 30, 2025 | 8.52 | 9.12 | 8.38 | 8.84 | 8.84 | 4.74% | 107,978,100 |
| Sep 29, 2025 | 8.46 | 8.84 | 8.42 | 8.44 | 8.44 | -0.24% | 36,172,330 |
| Sep 26, 2025 | 8.64 | 8.68 | 8.45 | 8.46 | 8.46 | -2.31% | 20,358,150 |