Tureks Turunc Madencilik Ic ve Dis Ticaret A.S. (IST:MARBL)
Turkey · Delayed Price · Currency is TRY 13.60
-0.33 (-2.37%)
At close: Oct 3, 2025
IST:MARBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 13.72 | 13.82 | 13.41 | 13.41 | 13.41 | -2.05% | 2,177,680 |
| Oct 7, 2025 | 13.70 | 13.84 | 13.60 | 13.69 | 13.69 | 0.15% | 1,300,431 |
| Oct 6, 2025 | 13.64 | 13.89 | 13.59 | 13.67 | 13.67 | 0.51% | 1,265,903 |
| Oct 3, 2025 | 13.98 | 14.02 | 13.60 | 13.60 | 13.60 | -2.37% | 1,614,013 |
| Oct 2, 2025 | 14.10 | 14.23 | 13.93 | 13.93 | 13.93 | -1.07% | 1,269,818 |
| Oct 1, 2025 | 14.20 | 14.30 | 14.02 | 14.08 | 14.08 | 0.21% | 1,653,198 |
| Sep 30, 2025 | 14.14 | 14.29 | 14.00 | 14.05 | 14.05 | -0.35% | 1,633,768 |
| Sep 29, 2025 | 14.06 | 14.98 | 14.06 | 14.10 | 14.10 | - | 4,420,263 |
| Sep 26, 2025 | 15.01 | 15.01 | 14.10 | 14.10 | 14.10 | -5.24% | 2,034,665 |
| Sep 25, 2025 | 14.89 | 15.39 | 14.63 | 14.88 | 14.88 | 0.47% | 3,046,197 |
| Sep 24, 2025 | 14.80 | 15.05 | 14.65 | 14.81 | 14.81 | 0.07% | 2,119,893 |
| Sep 23, 2025 | 14.90 | 15.05 | 14.72 | 14.80 | 14.80 | -1.66% | 2,192,244 |
| Sep 22, 2025 | 15.43 | 15.50 | 14.95 | 15.05 | 15.05 | -0.73% | 3,312,675 |
| Sep 19, 2025 | 15.15 | 15.34 | 14.98 | 15.16 | 15.16 | 0.33% | 2,235,605 |
| Sep 18, 2025 | 15.16 | 15.80 | 15.07 | 15.11 | 15.11 | 0.07% | 3,629,799 |
| Sep 17, 2025 | 15.12 | 15.34 | 15.02 | 15.10 | 15.10 | -0.13% | 1,918,112 |
| Sep 16, 2025 | 14.65 | 15.30 | 14.65 | 15.12 | 15.12 | 3.49% | 5,329,139 |
| Sep 15, 2025 | 13.85 | 14.71 | 13.62 | 14.61 | 14.61 | 5.72% | 2,757,922 |
| Sep 12, 2025 | 13.92 | 14.10 | 13.74 | 13.82 | 13.82 | -0.72% | 2,671,507 |
| Sep 11, 2025 | 14.62 | 14.82 | 13.92 | 13.92 | 13.92 | -4.72% | 2,316,311 |
| Sep 10, 2025 | 14.81 | 15.00 | 14.61 | 14.61 | 14.61 | -1.35% | 1,840,640 |
| Sep 9, 2025 | 15.08 | 15.28 | 14.77 | 14.81 | 14.81 | -1.33% | 2,429,568 |
| Sep 8, 2025 | 15.56 | 15.56 | 15.01 | 15.01 | 15.01 | -4.46% | 3,371,042 |
| Sep 5, 2025 | 15.49 | 16.38 | 15.49 | 15.71 | 15.71 | 1.75% | 8,505,618 |
| Sep 4, 2025 | 15.39 | 15.67 | 15.39 | 15.44 | 15.44 | 0.85% | 2,461,070 |
| Sep 3, 2025 | 15.74 | 15.74 | 14.99 | 15.31 | 15.31 | -0.71% | 3,115,055 |
| Sep 2, 2025 | 15.99 | 16.20 | 14.88 | 15.42 | 15.42 | -3.32% | 4,653,870 |
| Sep 1, 2025 | 16.05 | 16.24 | 15.83 | 15.95 | 15.95 | -0.25% | 2,982,911 |
| Aug 29, 2025 | 16.59 | 16.61 | 15.77 | 15.99 | 15.99 | -2.50% | 3,541,774 |
| Aug 28, 2025 | 16.79 | 16.98 | 16.40 | 16.40 | 16.40 | -1.56% | 2,649,382 |
| Aug 27, 2025 | 17.31 | 17.45 | 16.62 | 16.66 | 16.66 | -3.70% | 2,701,413 |
| Aug 26, 2025 | 18.07 | 18.07 | 17.30 | 17.30 | 17.30 | -3.84% | 4,053,252 |
| Aug 25, 2025 | 18.19 | 18.29 | 17.79 | 17.99 | 17.99 | -0.66% | 3,549,459 |
| Aug 22, 2025 | 17.48 | 18.41 | 17.48 | 18.11 | 18.11 | 3.60% | 7,722,217 |
| Aug 21, 2025 | 17.44 | 17.89 | 17.30 | 17.48 | 17.48 | 1.75% | 4,766,861 |
| Aug 20, 2025 | 17.00 | 17.40 | 16.80 | 17.18 | 17.18 | 1.60% | 3,781,175 |
| Aug 19, 2025 | 17.45 | 17.70 | 16.75 | 16.91 | 16.91 | -1.69% | 4,781,087 |
| Aug 18, 2025 | 17.21 | 17.40 | 16.98 | 17.20 | 17.20 | 0.06% | 3,028,881 |
| Aug 15, 2025 | 17.35 | 17.54 | 16.77 | 17.19 | 17.19 | -0.06% | 4,618,617 |
| Aug 14, 2025 | 16.65 | 17.42 | 16.58 | 17.20 | 17.20 | 3.30% | 4,524,429 |
| Aug 13, 2025 | 17.21 | 17.41 | 16.42 | 16.65 | 16.65 | -2.97% | 4,523,554 |
| Aug 12, 2025 | 18.09 | 18.09 | 17.10 | 17.16 | 17.16 | -4.56% | 5,314,048 |
| Aug 11, 2025 | 17.00 | 18.18 | 17.00 | 17.98 | 17.98 | 6.71% | 6,991,682 |
| Aug 8, 2025 | 16.86 | 17.41 | 16.69 | 16.85 | 16.85 | 0.48% | 4,722,655 |
| Aug 7, 2025 | 17.48 | 17.56 | 16.77 | 16.77 | 16.77 | -3.95% | 6,457,861 |
| Aug 6, 2025 | 18.20 | 18.41 | 17.31 | 17.46 | 17.46 | -3.85% | 9,369,810 |
| Aug 5, 2025 | 17.60 | 18.60 | 16.90 | 18.16 | 18.16 | 5.03% | 15,442,050 |
| Aug 4, 2025 | 17.40 | 17.96 | 16.75 | 17.29 | 17.29 | 4.92% | 14,439,260 |
| Aug 1, 2025 | 15.95 | 16.48 | 15.50 | 16.48 | 16.48 | 3.45% | 5,700,257 |
| Jul 31, 2025 | 14.90 | 16.08 | 14.90 | 15.93 | 15.93 | 7.20% | 8,205,621 |