Reeder Teknoloji Sanayi ve Ticaret Anonim Sirketi (IST:REEDR)
Turkey · Delayed Price · Currency is TRY 9.85
+0.06 (0.61%)
At close: Nov 14, 2025
IST:REEDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 9.75 | 10.06 | 9.69 | 9.84 | 9.84 | 0.51% | 19,249,570 |
| Nov 13, 2025 | 10.30 | 10.30 | 9.79 | 9.79 | 9.79 | -1.71% | 33,164,980 |
| Nov 12, 2025 | 9.67 | 10.23 | 9.56 | 9.96 | 9.96 | 3.97% | 62,233,990 |
| Nov 11, 2025 | 9.90 | 9.91 | 9.41 | 9.58 | 9.58 | -3.23% | 33,218,670 |
| Nov 10, 2025 | 10.40 | 10.48 | 9.90 | 9.90 | 9.90 | -5.35% | 52,231,860 |
| Nov 7, 2025 | 10.19 | 11.20 | 10.00 | 10.46 | 10.46 | 2.65% | 117,779,700 |
| Nov 6, 2025 | 10.03 | 10.48 | 9.92 | 10.19 | 10.19 | 1.90% | 62,482,500 |
| Nov 5, 2025 | 10.13 | 10.19 | 9.98 | 10.00 | 10.00 | -1.38% | 29,399,050 |
| Nov 4, 2025 | 10.34 | 10.44 | 10.13 | 10.14 | 10.14 | -1.93% | 16,950,540 |
| Nov 3, 2025 | 10.20 | 10.48 | 10.20 | 10.34 | 10.34 | 1.77% | 29,236,440 |
| Oct 31, 2025 | 10.14 | 10.28 | 9.98 | 10.16 | 10.16 | 0.49% | 27,684,840 |
| Oct 30, 2025 | 10.01 | 10.24 | 10.01 | 10.11 | 10.11 | 1.20% | 20,986,990 |
| Oct 28, 2025 | 10.10 | 10.13 | 9.99 | 9.99 | 9.99 | -0.79% | 8,924,628 |
| Oct 27, 2025 | 10.06 | 10.24 | 10.02 | 10.07 | 10.07 | 0.10% | 23,656,650 |
| Oct 24, 2025 | 9.87 | 10.17 | 9.87 | 10.06 | 10.06 | 2.44% | 29,636,780 |
| Oct 23, 2025 | 9.97 | 10.08 | 9.82 | 9.82 | 9.82 | -1.11% | 23,006,950 |
| Oct 22, 2025 | 9.94 | 10.01 | 9.90 | 9.93 | 9.93 | 0.30% | 17,138,340 |
| Oct 21, 2025 | 10.39 | 10.39 | 9.90 | 9.90 | 9.90 | -5.35% | 37,485,600 |
| Oct 20, 2025 | 9.82 | 10.46 | 9.63 | 10.46 | 10.46 | 6.84% | 19,345,140 |
| Oct 17, 2025 | 9.87 | 9.92 | 9.47 | 9.79 | 9.79 | -1.01% | 23,020,620 |
| Oct 16, 2025 | 10.04 | 10.18 | 9.89 | 9.89 | 9.89 | -1.49% | 19,051,960 |
| Oct 15, 2025 | 10.01 | 10.18 | 9.98 | 10.04 | 10.04 | 0.60% | 17,047,810 |
| Oct 14, 2025 | 10.30 | 10.41 | 9.98 | 9.98 | 9.98 | -3.39% | 15,720,250 |
| Oct 13, 2025 | 10.00 | 10.63 | 9.99 | 10.33 | 10.33 | 1.18% | 42,119,480 |
| Oct 10, 2025 | 10.07 | 10.37 | 10.07 | 10.21 | 10.21 | 1.69% | 21,775,330 |
| Oct 9, 2025 | 10.26 | 10.33 | 10.04 | 10.04 | 10.04 | -1.38% | 19,312,210 |
| Oct 8, 2025 | 10.48 | 10.60 | 10.18 | 10.18 | 10.18 | -2.77% | 27,980,230 |
| Oct 7, 2025 | 10.54 | 10.67 | 10.47 | 10.47 | 10.47 | -0.48% | 16,638,870 |
| Oct 6, 2025 | 10.71 | 10.84 | 10.52 | 10.52 | 10.52 | -1.13% | 20,230,650 |
| Oct 3, 2025 | 10.71 | 11.05 | 10.54 | 10.64 | 10.64 | -0.19% | 34,614,450 |
| Oct 2, 2025 | 11.48 | 11.71 | 10.66 | 10.66 | 10.66 | -7.14% | 64,690,320 |
| Oct 1, 2025 | 10.57 | 11.48 | 10.31 | 11.48 | 11.48 | 8.61% | 30,665,980 |
| Sep 30, 2025 | 11.00 | 11.00 | 10.51 | 10.57 | 10.57 | -1.95% | 16,703,050 |
| Sep 29, 2025 | 11.09 | 11.11 | 10.63 | 10.78 | 10.78 | -1.82% | 22,546,570 |
| Sep 26, 2025 | 11.28 | 11.34 | 10.97 | 10.98 | 10.98 | -2.66% | 30,107,410 |
| Sep 25, 2025 | 11.54 | 11.63 | 10.99 | 11.28 | 11.28 | -1.74% | 43,454,970 |
| Sep 24, 2025 | 11.62 | 11.92 | 11.32 | 11.48 | 11.48 | -1.20% | 52,977,790 |
| Sep 23, 2025 | 11.85 | 12.42 | 11.61 | 11.62 | 11.62 | -1.44% | 116,282,500 |
| Sep 22, 2025 | 11.10 | 11.99 | 11.03 | 11.79 | 11.79 | 7.77% | 78,502,700 |
| Sep 19, 2025 | 11.20 | 11.31 | 10.73 | 10.94 | 10.94 | -2.15% | 78,507,080 |
| Sep 18, 2025 | 10.59 | 11.42 | 10.59 | 11.18 | 11.18 | 5.87% | 132,147,900 |
| Sep 17, 2025 | 10.54 | 10.77 | 10.52 | 10.56 | 10.56 | 0.57% | 40,253,840 |
| Sep 16, 2025 | 10.35 | 10.53 | 10.30 | 10.50 | 10.50 | 1.74% | 42,910,000 |
| Sep 15, 2025 | 10.06 | 10.38 | 9.93 | 10.32 | 10.32 | 3.30% | 45,195,720 |
| Sep 12, 2025 | 10.04 | 10.32 | 9.93 | 9.99 | 9.99 | -0.10% | 25,772,080 |
| Sep 11, 2025 | 10.28 | 10.35 | 9.89 | 10.00 | 10.00 | -1.86% | 21,954,190 |
| Sep 10, 2025 | 10.52 | 10.59 | 10.19 | 10.19 | 10.19 | -3.14% | 31,960,060 |
| Sep 9, 2025 | 10.02 | 10.98 | 10.02 | 10.52 | 10.52 | 5.31% | 113,162,700 |
| Sep 8, 2025 | 10.16 | 10.16 | 9.93 | 9.99 | 9.99 | -2.82% | 19,332,400 |
| Sep 5, 2025 | 10.84 | 10.91 | 10.28 | 10.28 | 10.28 | -5.17% | 50,753,420 |