Reeder Teknoloji Sanayi ve Ticaret Anonim Sirketi (IST:REEDR)
Turkey · Delayed Price · Currency is TRY 7.30
0.00 (0.00%)
At close: Dec 5, 2025
IST:REEDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.30 | 7.33 | 7.19 | 7.30 | 7.30 | - | 16,107,117 |
| Dec 4, 2025 | 7.41 | 7.43 | 7.27 | 7.30 | 7.30 | -1.22% | 16,667,640 |
| Dec 3, 2025 | 7.41 | 7.43 | 7.34 | 7.39 | 7.39 | 0.27% | 18,919,270 |
| Dec 2, 2025 | 7.42 | 7.51 | 7.35 | 7.37 | 7.37 | -0.67% | 20,277,500 |
| Dec 1, 2025 | 7.34 | 7.63 | 7.30 | 7.42 | 7.42 | 1.09% | 34,146,240 |
| Nov 28, 2025 | 7.56 | 7.58 | 7.30 | 7.34 | 7.34 | -2.13% | 23,883,230 |
| Nov 27, 2025 | 7.40 | 7.73 | 7.30 | 7.50 | 7.50 | 1.49% | 49,445,450 |
| Nov 26, 2025 | 7.34 | 7.85 | 7.26 | 7.39 | 7.39 | 0.68% | 78,256,610 |
| Nov 25, 2025 | 7.81 | 7.86 | 7.30 | 7.34 | 7.34 | -7.21% | 64,261,400 |
| Nov 24, 2025 | 7.88 | 8.12 | 7.77 | 7.91 | 7.91 | 0.38% | 58,045,690 |
| Nov 21, 2025 | 8.54 | 8.66 | 7.68 | 7.88 | 7.88 | -7.62% | 185,012,900 |
| Nov 20, 2025 | 9.32 | 9.43 | 8.53 | 8.53 | 8.53 | -9.93% | 152,122,600 |
| Nov 19, 2025 | 10.50 | 10.50 | 9.47 | 9.47 | 9.47 | -9.98% | 144,492,200 |
| Nov 18, 2025 | 10.04 | 10.67 | 9.97 | 10.52 | 10.52 | 4.16% | 60,084,650 |
| Nov 17, 2025 | 9.93 | 10.17 | 9.84 | 10.10 | 10.10 | 2.64% | 40,422,520 |
| 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 |