Reeder Teknoloji Sanayi ve Ticaret Anonim Sirketi (IST:REEDR)
Turkey · Delayed Price · Currency is TRY 6.69
-0.10 (-1.47%)
Last updated: Dec 29, 2025, 1:30 PM GMT+3
IST:REEDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 6.76 | 6.95 | 6.71 | 6.79 | 6.79 | 0.59% | 20,508,310 |
| Dec 25, 2025 | 6.81 | 6.86 | 6.75 | 6.75 | 6.75 | -0.74% | 11,387,830 |
| Dec 24, 2025 | 6.76 | 7.11 | 6.74 | 6.80 | 6.80 | 1.34% | 48,241,860 |
| Dec 23, 2025 | 6.94 | 6.94 | 6.71 | 6.71 | 6.71 | -3.17% | 18,343,490 |
| Dec 22, 2025 | 7.05 | 7.12 | 6.89 | 6.93 | 6.93 | -1.56% | 15,634,713 |
| Dec 19, 2025 | 7.04 | 7.05 | 6.91 | 7.04 | 7.04 | 0.14% | 16,643,320 |
| Dec 18, 2025 | 7.08 | 7.10 | 7.01 | 7.03 | 7.03 | -0.57% | 13,612,310 |
| Dec 17, 2025 | 7.10 | 7.22 | 7.06 | 7.07 | 7.07 | -0.42% | 17,010,724 |
| Dec 16, 2025 | 7.24 | 7.26 | 7.07 | 7.10 | 7.10 | -1.80% | 17,971,070 |
| Dec 15, 2025 | 7.26 | 7.31 | 7.23 | 7.23 | 7.23 | -0.28% | 13,860,940 |
| Dec 12, 2025 | 7.29 | 7.31 | 7.23 | 7.25 | 7.25 | -0.41% | 13,186,690 |
| Dec 11, 2025 | 7.31 | 7.33 | 7.26 | 7.28 | 7.28 | - | 13,183,420 |
| Dec 10, 2025 | 7.36 | 7.50 | 7.26 | 7.28 | 7.28 | -0.95% | 23,594,420 |
| Dec 9, 2025 | 7.37 | 7.47 | 7.32 | 7.35 | 7.35 | -0.14% | 22,437,610 |
| Dec 8, 2025 | 7.32 | 7.42 | 7.31 | 7.36 | 7.36 | 0.82% | 17,888,080 |
| 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 |