Reeder Teknoloji Sanayi ve Ticaret Anonim Sirketi (IST:REEDR)
Turkey · Delayed Price · Currency is TRY 3.490
-0.050 (-1.41%)
Oct 6, 2026, 6:09 PM GMT+3
IST:REEDR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 3.60 | 3.74 | 3.46 | 3.49 | 3.49 | -1.41% | 30,623,837 |
| Oct 5, 2026 | 3.40 | 3.64 | 3.35 | 3.54 | 3.54 | 6.63% | 37,058,689 |
| Oct 2, 2026 | 3.23 | 3.44 | 3.20 | 3.32 | 3.32 | 2.79% | 42,012,463 |
| Oct 1, 2026 | 3.42 | 3.55 | 3.21 | 3.23 | 3.23 | -3.58% | 69,729,006 |
| Sep 30, 2026 | 3.40 | 3.51 | 3.18 | 3.35 | 3.35 | -3.46% | 29,809,808 |
| Sep 29, 2026 | 3.27 | 3.66 | 3.23 | 3.47 | 3.47 | -3.07% | 46,286,574 |
| Sep 28, 2026 | 3.95 | 3.95 | 3.58 | 3.58 | 3.58 | -9.82% | 23,640,077 |
| Sep 25, 2026 | 4.03 | 4.12 | 3.92 | 3.97 | 3.97 | -1.49% | 18,671,972 |
| Sep 24, 2026 | 4.03 | 4.22 | 3.90 | 4.03 | 4.03 | - | 36,482,576 |
| Sep 23, 2026 | 4.12 | 4.22 | 4.03 | 4.03 | 4.03 | -1.95% | 18,013,752 |
| Sep 22, 2026 | 4.38 | 4.38 | 4.04 | 4.11 | 4.11 | -3.97% | 26,701,740 |
| Sep 21, 2026 | 4.55 | 4.55 | 4.26 | 4.28 | 4.28 | -7.16% | 30,864,266 |
| Sep 18, 2026 | 5.03 | 5.06 | 4.61 | 4.61 | 4.61 | -8.35% | 15,970,410 |
| Sep 17, 2026 | 5.22 | 5.25 | 4.97 | 5.03 | 5.03 | -3.08% | 19,854,615 |
| Sep 16, 2026 | 5.35 | 5.62 | 5.06 | 5.19 | 5.19 | -2.99% | 34,345,401 |
| Sep 15, 2026 | 5.29 | 5.80 | 5.29 | 5.35 | 5.35 | 1.33% | 102,577,673 |
| Sep 14, 2026 | 5.41 | 5.41 | 5.28 | 5.28 | 5.28 | -2.40% | 10,035,049 |
| Sep 11, 2026 | 5.45 | 5.47 | 5.39 | 5.41 | 5.41 | -0.55% | 8,599,704 |
| Sep 10, 2026 | 5.54 | 5.56 | 5.41 | 5.44 | 5.44 | -1.81% | 14,694,677 |
| Sep 9, 2026 | 5.60 | 5.66 | 5.54 | 5.54 | 5.54 | -0.89% | 12,458,680 |
| Sep 8, 2026 | 5.56 | 5.61 | 5.52 | 5.59 | 5.59 | 0.90% | 9,862,116 |
| Sep 7, 2026 | 5.51 | 5.60 | 5.48 | 5.54 | 5.54 | 1.09% | 10,558,736 |
| Sep 4, 2026 | 5.55 | 5.59 | 5.44 | 5.48 | 5.48 | -1.26% | 12,340,235 |
| Sep 3, 2026 | 5.51 | 5.78 | 5.34 | 5.55 | 5.55 | 0.73% | 19,404,645 |
| Sep 2, 2026 | 5.65 | 5.65 | 5.45 | 5.51 | 5.51 | -2.48% | 14,529,712 |
| Sep 1, 2026 | 5.75 | 5.79 | 5.64 | 5.65 | 5.65 | -1.74% | 9,334,864 |
| Aug 31, 2026 | 5.90 | 5.90 | 5.74 | 5.75 | 5.75 | -2.54% | 8,758,143 |
| Aug 28, 2026 | 5.99 | 6.00 | 5.90 | 5.90 | 5.90 | -1.34% | 9,612,835 |
| Aug 27, 2026 | 6.02 | 6.05 | 5.96 | 5.98 | 5.98 | -0.33% | 10,538,152 |
| Aug 26, 2026 | 5.99 | 6.05 | 5.95 | 6.00 | 6.00 | 0.67% | 9,269,940 |
| Aug 25, 2026 | 5.99 | 6.03 | 5.94 | 5.96 | 5.96 | -0.50% | 8,039,358 |
| Aug 24, 2026 | 6.03 | 6.06 | 5.99 | 5.99 | 5.99 | - | 10,457,066 |
| Aug 21, 2026 | 6.00 | 6.05 | 5.98 | 5.99 | 5.99 | - | 9,147,069 |
| Aug 20, 2026 | 6.04 | 6.09 | 5.97 | 5.99 | 5.99 | -0.83% | 14,590,547 |
| Aug 19, 2026 | 5.97 | 6.16 | 5.92 | 6.04 | 6.04 | 2.03% | 16,577,096 |
| Aug 18, 2026 | 6.01 | 6.05 | 5.92 | 5.92 | 5.92 | -1.17% | 7,727,683 |
| Aug 17, 2026 | 6.01 | 6.05 | 5.97 | 5.99 | 5.99 | -0.17% | 10,851,229 |
| Aug 14, 2026 | 5.96 | 6.18 | 5.96 | 6.00 | 6.00 | 0.67% | 18,950,926 |
| Aug 13, 2026 | 5.98 | 6.00 | 5.93 | 5.96 | 5.96 | 0.17% | 8,853,477 |
| Aug 12, 2026 | 5.96 | 6.03 | 5.95 | 5.95 | 5.95 | -0.17% | 11,601,753 |
| Aug 11, 2026 | 6.07 | 6.07 | 5.94 | 5.96 | 5.96 | -1.65% | 11,983,635 |
| Aug 10, 2026 | 6.25 | 6.25 | 6.04 | 6.06 | 6.06 | -0.66% | 11,010,617 |
| Aug 7, 2026 | 6.15 | 6.17 | 6.03 | 6.10 | 6.10 | - | 16,232,461 |
| Aug 6, 2026 | 6.22 | 6.39 | 6.10 | 6.10 | 6.10 | -4.54% | 39,622,430 |
| Aug 5, 2026 | 7.02 | 7.05 | 6.39 | 6.39 | 6.39 | -10.00% | 72,112,063 |
| Aug 4, 2026 | 7.01 | 7.25 | 6.83 | 7.10 | 7.10 | 6.29% | 40,647,147 |
| Aug 3, 2026 | 6.57 | 6.76 | 6.48 | 6.68 | 6.68 | 1.83% | 13,818,477 |
| Jul 31, 2026 | 6.37 | 6.63 | 6.19 | 6.56 | 6.56 | 2.98% | 15,446,762 |
| Jul 30, 2026 | 6.61 | 6.65 | 6.37 | 6.37 | 6.37 | -3.63% | 8,445,289 |
| Jul 29, 2026 | 6.68 | 6.75 | 6.54 | 6.61 | 6.61 | -1.20% | 11,038,439 |