Reeder Teknoloji Sanayi ve Ticaret Anonim Sirketi (IST:REEDR)
Turkey · Delayed Price · Currency is TRY 7.09
0.00 (0.00%)
Last updated: May 28, 2026, 10:00 AM GMT+3
IST:REEDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 7.20 | 7.22 | 7.05 | 7.09 | 7.09 | -0.84% | 7,596,150 |
| May 25, 2026 | 6.90 | 7.29 | 6.89 | 7.15 | 7.15 | 3.62% | 21,378,450 |
| May 22, 2026 | 6.47 | 6.94 | 6.46 | 6.90 | 6.90 | 6.48% | 24,129,723 |
| May 21, 2026 | 7.24 | 7.27 | 6.48 | 6.48 | 6.48 | -10.00% | 13,047,890 |
| May 20, 2026 | 7.28 | 7.42 | 7.19 | 7.20 | 7.20 | -1.10% | 17,900,470 |
| May 18, 2026 | 7.52 | 7.53 | 7.28 | 7.28 | 7.28 | -3.06% | 12,132,151 |
| May 15, 2026 | 7.69 | 7.69 | 7.51 | 7.51 | 7.51 | -2.59% | 16,336,380 |
| May 14, 2026 | 7.61 | 7.80 | 7.59 | 7.71 | 7.71 | 1.58% | 28,785,500 |
| May 13, 2026 | 7.77 | 7.97 | 7.55 | 7.59 | 7.59 | -2.19% | 23,857,670 |
| May 12, 2026 | 8.05 | 8.05 | 7.76 | 7.76 | 7.76 | -3.60% | 33,574,520 |
| May 11, 2026 | 7.88 | 8.64 | 7.81 | 8.05 | 8.05 | 2.42% | 166,974,100 |
| May 8, 2026 | 8.00 | 8.00 | 7.68 | 7.86 | 7.86 | -1.75% | 44,178,440 |
| May 7, 2026 | 7.81 | 8.09 | 7.74 | 8.00 | 8.00 | 3.36% | 47,486,180 |
| May 6, 2026 | 7.70 | 7.82 | 7.66 | 7.74 | 7.74 | 1.18% | 34,733,320 |
| May 5, 2026 | 7.65 | 7.70 | 7.49 | 7.65 | 7.65 | 0.79% | 25,690,430 |
| May 4, 2026 | 7.64 | 7.70 | 7.56 | 7.59 | 7.59 | -0.39% | 24,232,560 |
| Apr 30, 2026 | 7.60 | 7.89 | 7.55 | 7.62 | 7.62 | 0.26% | 34,412,020 |
| Apr 29, 2026 | 7.84 | 7.87 | 7.55 | 7.60 | 7.60 | -1.55% | 25,810,280 |
| Apr 28, 2026 | 7.95 | 8.05 | 7.72 | 7.72 | 7.72 | -2.53% | 28,812,440 |
| Apr 27, 2026 | 7.90 | 8.08 | 7.90 | 7.92 | 7.92 | 0.51% | 29,246,940 |
| Apr 24, 2026 | 8.05 | 8.15 | 7.88 | 7.88 | 7.88 | -2.11% | 27,955,450 |
| Apr 22, 2026 | 8.49 | 8.52 | 8.00 | 8.05 | 8.05 | -4.05% | 59,756,290 |
| Apr 21, 2026 | 8.24 | 8.93 | 7.94 | 8.39 | 8.39 | 3.33% | 204,511,400 |
| Apr 20, 2026 | 8.60 | 8.86 | 8.11 | 8.12 | 8.12 | -3.33% | 152,267,600 |
| Apr 17, 2026 | 7.71 | 8.40 | 7.63 | 8.40 | 8.40 | 9.95% | 145,157,500 |
| Apr 16, 2026 | 7.83 | 7.92 | 7.63 | 7.64 | 7.64 | -1.55% | 41,403,700 |
| Apr 15, 2026 | 7.70 | 8.00 | 7.60 | 7.76 | 7.76 | 2.65% | 76,727,860 |
| Apr 14, 2026 | 7.60 | 7.76 | 7.54 | 7.56 | 7.56 | 0.27% | 30,064,810 |
| Apr 13, 2026 | 7.61 | 7.87 | 7.54 | 7.54 | 7.54 | 0.27% | 59,111,640 |
| Apr 10, 2026 | 7.55 | 7.64 | 7.51 | 7.52 | 7.52 | 0.27% | 33,641,290 |
| Apr 9, 2026 | 7.44 | 8.02 | 7.40 | 7.50 | 7.50 | 0.81% | 97,499,330 |
| Apr 8, 2026 | 7.52 | 7.61 | 7.44 | 7.44 | 7.44 | 1.92% | 42,711,300 |
| Apr 7, 2026 | 7.73 | 7.74 | 7.27 | 7.30 | 7.30 | -5.68% | 52,467,640 |
| Apr 6, 2026 | 7.37 | 7.83 | 7.37 | 7.74 | 7.74 | 5.16% | 65,925,230 |
| Apr 3, 2026 | 7.49 | 7.53 | 7.34 | 7.36 | 7.36 | -1.47% | 41,289,530 |
| Apr 2, 2026 | 7.70 | 7.70 | 7.43 | 7.47 | 7.47 | -3.61% | 57,306,060 |
| Apr 1, 2026 | 7.95 | 8.24 | 7.75 | 7.75 | 7.75 | 0.52% | 168,088,800 |
| Mar 31, 2026 | 7.05 | 7.71 | 7.00 | 7.71 | 7.71 | 9.99% | 65,168,370 |
| Mar 30, 2026 | 7.14 | 7.29 | 6.97 | 7.01 | 7.01 | -1.82% | 57,281,080 |
| Mar 27, 2026 | 7.44 | 7.53 | 7.12 | 7.14 | 7.14 | -4.29% | 51,816,490 |
| Mar 26, 2026 | 7.81 | 8.11 | 7.46 | 7.46 | 7.46 | -2.99% | 88,335,530 |
| Mar 25, 2026 | 7.89 | 8.28 | 7.64 | 7.69 | 7.69 | -3.03% | 123,689,900 |
| Mar 24, 2026 | 8.80 | 8.91 | 7.93 | 7.93 | 7.93 | -9.47% | 152,777,500 |
| Mar 23, 2026 | 9.30 | 9.69 | 8.13 | 8.76 | 8.76 | -1.90% | 324,576,300 |
| Mar 19, 2026 | 8.40 | 8.93 | 8.30 | 8.93 | 8.93 | 9.98% | 76,231,260 |
| Mar 18, 2026 | 7.58 | 8.12 | 7.48 | 8.12 | 8.12 | 9.88% | 136,014,400 |
| Mar 17, 2026 | 6.90 | 7.39 | 6.83 | 7.39 | 7.39 | 9.97% | 173,006,500 |
| Mar 16, 2026 | 6.24 | 6.72 | 6.23 | 6.72 | 6.72 | 9.98% | 37,090,590 |
| Mar 13, 2026 | 6.12 | 6.21 | 6.06 | 6.11 | 6.11 | -0.16% | 13,783,000 |
| Mar 12, 2026 | 6.09 | 6.20 | 6.05 | 6.12 | 6.12 | 0.49% | 16,449,640 |