Reeder Teknoloji Sanayi ve Ticaret Anonim Sirketi (IST:REEDR)
Turkey · Delayed Price · Currency is TRY 10.78
-0.20 (-1.82%)
At close: Sep 29, 2025
IST:REEDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 10.05 | 10.27 | 9.93 | 10.13 | 10.13 | 1.00% | 30,216,760 |
| Aug 12, 2025 | 10.25 | 10.25 | 10.02 | 10.03 | 10.03 | -2.05% | 25,327,490 |
| Aug 11, 2025 | 10.20 | 10.38 | 10.20 | 10.24 | 10.24 | 0.59% | 33,644,260 |
| Aug 8, 2025 | 10.21 | 10.30 | 10.10 | 10.18 | 10.18 | - | 27,853,270 |
| Aug 7, 2025 | 10.17 | 10.32 | 10.13 | 10.18 | 10.18 | 0.59% | 25,591,540 |
| Aug 6, 2025 | 10.38 | 10.40 | 10.06 | 10.12 | 10.12 | -2.32% | 36,421,430 |
| Aug 5, 2025 | 10.60 | 10.72 | 10.34 | 10.36 | 10.36 | -1.33% | 35,939,840 |
| Aug 4, 2025 | 10.42 | 10.77 | 10.30 | 10.50 | 10.50 | 1.65% | 59,321,240 |
| Aug 1, 2025 | 10.25 | 10.66 | 10.07 | 10.33 | 10.33 | 0.88% | 73,013,610 |
| Jul 31, 2025 | 9.63 | 10.43 | 9.63 | 10.24 | 10.24 | 6.56% | 98,777,380 |
| Jul 30, 2025 | 9.75 | 9.94 | 9.59 | 9.61 | 9.61 | -1.33% | 57,878,480 |
| Jul 29, 2025 | 9.41 | 10.00 | 9.37 | 9.74 | 9.74 | 3.73% | 86,196,870 |
| Jul 28, 2025 | 9.38 | 9.55 | 9.36 | 9.39 | 9.39 | 0.64% | 49,267,200 |
| Jul 25, 2025 | 9.41 | 9.43 | 9.28 | 9.33 | 9.33 | -0.53% | 23,140,580 |
| Jul 24, 2025 | 9.31 | 9.48 | 9.29 | 9.38 | 9.38 | 1.19% | 38,499,950 |
| Jul 23, 2025 | 9.31 | 9.53 | 9.26 | 9.27 | 9.27 | -0.43% | 48,814,760 |
| Jul 22, 2025 | 9.28 | 9.50 | 9.22 | 9.31 | 9.31 | 0.54% | 41,336,580 |