Reeder Teknoloji Sanayi ve Ticaret Anonim Sirketi (IST:REEDR)
Turkey · Delayed Price · Currency is TRY 9.93
0.00 (0.00%)
Last updated: Oct 23, 2025, 12:36 PM GMT+3
IST:REEDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 4, 2025 | 10.33 | 10.97 | 10.24 | 10.84 | 10.84 | 4.94% | 74,208,090 |
| Sep 3, 2025 | 9.98 | 10.39 | 9.83 | 10.33 | 10.33 | 3.61% | 25,161,890 |
| Sep 2, 2025 | 10.34 | 10.46 | 9.80 | 9.97 | 9.97 | -3.20% | 41,110,820 |
| Sep 1, 2025 | 10.30 | 10.62 | 10.17 | 10.30 | 10.30 | 0.29% | 35,987,130 |
| Aug 29, 2025 | 10.68 | 10.68 | 10.27 | 10.27 | 10.27 | -3.48% | 22,445,990 |
| Aug 28, 2025 | 10.22 | 10.69 | 10.22 | 10.64 | 10.64 | 4.21% | 28,893,130 |
| Aug 27, 2025 | 10.61 | 10.65 | 10.21 | 10.21 | 10.21 | -3.31% | 26,333,810 |
| Aug 26, 2025 | 10.86 | 10.93 | 10.54 | 10.56 | 10.56 | -2.58% | 32,536,010 |
| Aug 25, 2025 | 10.66 | 11.00 | 10.65 | 10.84 | 10.84 | 2.46% | 45,210,610 |
| Aug 22, 2025 | 10.31 | 11.06 | 10.28 | 10.58 | 10.58 | 2.82% | 104,886,000 |
| Aug 21, 2025 | 9.99 | 10.38 | 9.99 | 10.29 | 10.29 | 3.21% | 38,845,420 |
| Aug 20, 2025 | 10.30 | 10.30 | 9.89 | 9.97 | 9.97 | -3.48% | 45,388,310 |
| Aug 19, 2025 | 10.44 | 10.48 | 10.22 | 10.33 | 10.33 | -1.05% | 35,257,570 |
| Aug 18, 2025 | 10.35 | 10.56 | 10.29 | 10.44 | 10.44 | 1.46% | 32,229,830 |
| Aug 15, 2025 | 9.95 | 10.41 | 9.95 | 10.29 | 10.29 | 3.42% | 39,352,840 |
| Aug 14, 2025 | 10.15 | 10.20 | 9.94 | 9.95 | 9.95 | -1.78% | 27,266,600 |