Reeder Teknoloji Sanayi ve Ticaret Anonim Sirketi (IST:REEDR)
Turkey flag Turkey · Delayed Price · Currency is TRY
10.78
-0.20 (-1.82%)
At close: Sep 29, 2025

IST:REEDR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202511.0911.1110.6310.7810.78-1.82%22,546,570
Sep 26, 202511.2811.3410.9710.9810.98-2.66%30,107,410
Sep 25, 202511.5411.6310.9911.2811.28-1.74%43,454,970
Sep 24, 202511.6211.9211.3211.4811.48-1.20%52,977,790
Sep 23, 202511.8512.4211.6111.6211.62-1.44%116,282,500
Sep 22, 202511.1011.9911.0311.7911.797.77%78,502,700
Sep 19, 202511.2011.3110.7310.9410.94-2.15%78,507,080
Sep 18, 202510.5911.4210.5911.1811.185.87%132,147,900
Sep 17, 202510.5410.7710.5210.5610.560.57%40,253,840
Sep 16, 202510.3510.5310.3010.5010.501.74%42,910,000
Sep 15, 202510.0610.389.9310.3210.323.30%45,195,720
Sep 12, 202510.0410.329.939.999.99-0.10%25,772,080
Sep 11, 202510.2810.359.8910.0010.00-1.86%21,954,190
Sep 10, 202510.5210.5910.1910.1910.19-3.14%31,960,060
Sep 9, 202510.0210.9810.0210.5210.525.31%113,162,700
Sep 8, 202510.1610.169.939.999.99-2.82%19,332,400
Sep 5, 202510.8410.9110.2810.2810.28-5.17%50,753,420
Sep 4, 202510.3310.9710.2410.8410.844.94%74,208,090
Sep 3, 20259.9810.399.8310.3310.333.61%25,161,890
Sep 2, 202510.3410.469.809.979.97-3.20%41,110,820
Sep 1, 202510.3010.6210.1710.3010.300.29%35,987,130
Aug 29, 202510.6810.6810.2710.2710.27-3.48%22,445,990
Aug 28, 202510.2210.6910.2210.6410.644.21%28,893,130
Aug 27, 202510.6110.6510.2110.2110.21-3.31%26,333,810
Aug 26, 202510.8610.9310.5410.5610.56-2.58%32,536,010
Aug 25, 202510.6611.0010.6510.8410.842.46%45,210,610
Aug 22, 202510.3111.0610.2810.5810.582.82%104,886,000
Aug 21, 20259.9910.389.9910.2910.293.21%38,845,420
Aug 20, 202510.3010.309.899.979.97-3.48%45,388,310
Aug 19, 202510.4410.4810.2210.3310.33-1.05%35,257,570
Aug 18, 202510.3510.5610.2910.4410.441.46%32,229,830
Aug 15, 20259.9510.419.9510.2910.293.42%39,352,840
Aug 14, 202510.1510.209.949.959.95-1.78%27,266,600
Aug 13, 202510.0510.279.9310.1310.131.00%30,216,760
Aug 12, 202510.2510.2510.0210.0310.03-2.05%25,327,490
Aug 11, 202510.2010.3810.2010.2410.240.59%33,644,260
Aug 8, 202510.2110.3010.1010.1810.18-27,853,270
Aug 7, 202510.1710.3210.1310.1810.180.59%25,591,540
Aug 6, 202510.3810.4010.0610.1210.12-2.32%36,421,430
Aug 5, 202510.6010.7210.3410.3610.36-1.33%35,939,840
Aug 4, 202510.4210.7710.3010.5010.501.65%59,321,240
Aug 1, 202510.2510.6610.0710.3310.330.88%73,013,610
Jul 31, 20259.6310.439.6310.2410.246.56%98,777,380
Jul 30, 20259.759.949.599.619.61-1.33%57,878,480
Jul 29, 20259.4110.009.379.749.743.73%86,196,870
Jul 28, 20259.389.559.369.399.390.64%49,267,200
Jul 25, 20259.419.439.289.339.33-0.53%23,140,580
Jul 24, 20259.319.489.299.389.381.19%38,499,950
Jul 23, 20259.319.539.269.279.27-0.43%48,814,760
Jul 22, 20259.289.509.229.319.310.54%41,336,580