Reeder Teknoloji Sanayi ve Ticaret Anonim Sirketi (IST:REEDR)
Turkey · Delayed Price · Currency is TRY 10.05
+0.02 (0.20%)
Last updated: Aug 13, 2025
IST:REEDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 10.14 | 10.15 | 9.94 | 10.02 | - | -1.09% | 13,380,205 |
| Aug 13, 2025 | 10.05 | 10.27 | 9.93 | 10.13 | - | 1.00% | 30,216,762 |
| Aug 12, 2025 | 10.25 | 10.25 | 10.02 | 10.03 | - | -2.05% | 25,327,490 |
| Aug 11, 2025 | 10.20 | 10.38 | 10.20 | 10.24 | - | 0.59% | 33,644,260 |
| Aug 8, 2025 | 10.21 | 10.30 | 10.10 | 10.18 | - | - | 27,853,270 |
| Aug 7, 2025 | 10.17 | 10.32 | 10.13 | 10.18 | - | 0.59% | 25,591,540 |
| Aug 6, 2025 | 10.38 | 10.40 | 10.06 | 10.12 | - | -2.32% | 36,421,430 |
| Aug 5, 2025 | 10.60 | 10.72 | 10.34 | 10.36 | - | -1.33% | 35,939,840 |
| Aug 4, 2025 | 10.42 | 10.77 | 10.30 | 10.50 | - | 1.65% | 59,321,240 |
| Aug 1, 2025 | 10.25 | 10.66 | 10.07 | 10.33 | - | 0.88% | 73,013,610 |
| Jul 31, 2025 | 9.63 | 10.43 | 9.63 | 10.24 | - | 6.56% | 98,777,380 |
| Jul 30, 2025 | 9.75 | 9.94 | 9.59 | 9.61 | - | -1.33% | 57,878,480 |
| Jul 29, 2025 | 9.41 | 10.00 | 9.37 | 9.74 | - | 3.73% | 86,196,870 |
| Jul 28, 2025 | 9.38 | 9.55 | 9.36 | 9.39 | - | 0.64% | 49,267,200 |
| Jul 25, 2025 | 9.41 | 9.43 | 9.28 | 9.33 | - | -0.53% | 23,140,580 |
| Jul 24, 2025 | 9.31 | 9.48 | 9.29 | 9.38 | - | 1.19% | 38,499,950 |
| Jul 23, 2025 | 9.31 | 9.53 | 9.26 | 9.27 | - | -0.43% | 48,814,760 |
| Jul 22, 2025 | 9.28 | 9.50 | 9.22 | 9.31 | - | 0.54% | 41,336,580 |
| Jul 21, 2025 | 9.17 | 9.33 | 9.17 | 9.26 | - | 1.42% | 29,062,080 |
| Jul 18, 2025 | 9.02 | 9.22 | 8.96 | 9.13 | - | 1.00% | 36,226,750 |
| Jul 17, 2025 | 8.86 | 9.17 | 8.86 | 9.04 | - | 2.73% | 55,675,540 |
| Jul 16, 2025 | 8.94 | 9.05 | 8.72 | 8.80 | - | -1.46% | 40,962,560 |
| Jul 14, 2025 | 9.00 | 9.04 | 8.92 | 8.93 | - | -0.56% | 25,809,570 |
| Jul 11, 2025 | 9.50 | 9.55 | 8.83 | 8.98 | - | -5.57% | 121,293,400 |
| Jul 10, 2025 | 9.30 | 9.52 | 9.30 | 9.51 | - | 2.81% | 22,541,310 |
| Jul 9, 2025 | 9.23 | 9.42 | 9.18 | 9.25 | - | 1.09% | 33,989,920 |
| Jul 8, 2025 | 9.26 | 9.33 | 9.13 | 9.15 | - | -0.97% | 20,649,090 |
| Jul 7, 2025 | 9.40 | 9.40 | 9.24 | 9.24 | - | -2.43% | 17,571,800 |
| Jul 4, 2025 | 9.53 | 9.53 | 9.31 | 9.47 | - | -0.53% | 25,941,480 |
| Jul 3, 2025 | 9.45 | 9.63 | 9.44 | 9.52 | - | 1.28% | 23,593,410 |
| Jul 2, 2025 | 9.64 | 9.64 | 9.39 | 9.40 | - | -2.89% | 36,309,910 |
| Jul 1, 2025 | 9.18 | 9.73 | 9.17 | 9.68 | - | 5.68% | 40,393,230 |
| Jun 30, 2025 | 9.01 | 9.43 | 9.01 | 9.16 | - | 1.78% | 53,439,530 |
| Jun 27, 2025 | 9.09 | 9.30 | 8.96 | 9.00 | - | - | 28,094,940 |
| Jun 26, 2025 | 9.08 | 9.19 | 9.00 | 9.00 | - | -0.33% | 20,023,050 |
| Jun 25, 2025 | 9.12 | 9.30 | 9.03 | 9.03 | - | -0.66% | 24,687,610 |
| Jun 24, 2025 | 9.05 | 9.19 | 8.97 | 9.09 | - | 2.48% | 30,619,640 |
| Jun 23, 2025 | 9.26 | 9.26 | 8.87 | 8.87 | - | -4.31% | 17,531,900 |
| Jun 20, 2025 | 9.30 | 9.38 | 9.21 | 9.27 | - | 0.43% | 18,480,510 |
| Jun 19, 2025 | 9.51 | 9.57 | 9.21 | 9.23 | - | -2.33% | 16,112,480 |
| Jun 18, 2025 | 9.77 | 9.79 | 9.45 | 9.45 | - | -3.18% | 21,482,340 |
| Jun 17, 2025 | 9.94 | 10.00 | 9.76 | 9.76 | - | -1.81% | 18,733,680 |
| Jun 16, 2025 | 9.84 | 10.03 | 9.73 | 9.94 | - | 1.12% | 27,499,870 |
| Jun 13, 2025 | 10.01 | 10.07 | 9.52 | 9.83 | - | -6.38% | 46,103,020 |
| Jun 12, 2025 | 10.79 | 10.82 | 10.50 | 10.50 | - | -2.78% | 35,722,960 |
| Jun 11, 2025 | 10.91 | 11.06 | 10.61 | 10.80 | - | -1.01% | 97,402,920 |
| Jun 10, 2025 | 12.09 | 12.15 | 10.91 | 10.91 | - | -9.98% | 191,669,500 |
| Jun 5, 2025 | 11.85 | 12.22 | 11.84 | 12.12 | - | 2.36% | 16,865,530 |
| Jun 4, 2025 | 12.44 | 12.73 | 11.79 | 11.84 | - | -1.42% | 61,112,200 |
| Jun 3, 2025 | 11.67 | 12.12 | 11.60 | 12.01 | - | 5.07% | 17,278,870 |