Reeder Teknoloji Sanayi ve Ticaret Anonim Sirketi (IST:REEDR)
Turkey · Delayed Price · Currency is TRY 5.99
0.00 (0.00%)
Aug 21, 2026, 6:09 PM GMT+3
IST:REEDR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 14,590,540 |
| 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 |
| Jul 28, 2026 | 6.62 | 6.77 | 6.60 | 6.69 | 6.69 | 1.21% | 10,863,907 |
| Jul 27, 2026 | 6.80 | 6.83 | 6.60 | 6.61 | 6.61 | -2.07% | 9,035,209 |
| Jul 24, 2026 | 6.74 | 6.83 | 6.70 | 6.75 | 6.75 | 0.30% | 22,166,631 |
| Jul 23, 2026 | 6.77 | 6.85 | 6.70 | 6.73 | 6.73 | -0.59% | 9,117,878 |
| Jul 22, 2026 | 6.87 | 6.95 | 6.77 | 6.77 | 6.77 | -1.60% | 16,186,597 |
| Jul 21, 2026 | 7.40 | 7.43 | 6.88 | 6.88 | 6.88 | -7.40% | 34,569,648 |
| Jul 20, 2026 | 6.90 | 7.60 | 6.85 | 7.43 | 7.43 | 6.75% | 45,044,332 |
| Jul 17, 2026 | 7.00 | 7.00 | 6.80 | 6.96 | 6.96 | -1.42% | 16,695,477 |
| Jul 16, 2026 | 6.98 | 7.10 | 6.66 | 7.06 | 7.06 | 1.00% | 40,812,791 |
| Jul 14, 2026 | 6.66 | 7.10 | 6.63 | 6.99 | 6.99 | 5.27% | 35,543,112 |
| Jul 13, 2026 | 6.56 | 6.91 | 6.54 | 6.64 | 6.64 | 1.22% | 17,353,264 |
| Jul 10, 2026 | 6.49 | 6.66 | 6.44 | 6.56 | 6.56 | 0.31% | 18,504,353 |
| Jul 9, 2026 | 6.45 | 6.63 | 6.29 | 6.54 | 6.54 | 1.71% | 23,455,561 |
| Jul 8, 2026 | 6.64 | 6.64 | 6.41 | 6.43 | 6.43 | -3.45% | 16,225,368 |
| Jul 7, 2026 | 6.49 | 6.92 | 6.46 | 6.66 | 6.66 | 2.62% | 26,272,502 |
| Jul 6, 2026 | 6.49 | 6.64 | 6.45 | 6.49 | 6.49 | 0.15% | 15,259,192 |
| Jul 3, 2026 | 6.51 | 6.60 | 6.42 | 6.48 | 6.48 | 0.15% | 15,086,906 |
| Jul 2, 2026 | 6.48 | 6.57 | 6.46 | 6.47 | 6.47 | 0.15% | 17,147,644 |
| Jul 1, 2026 | 6.46 | 6.54 | 6.46 | 6.46 | 6.46 | -0.46% | 11,967,362 |
| Jun 30, 2026 | 6.58 | 6.61 | 6.46 | 6.49 | 6.49 | -1.07% | 11,317,363 |
| Jun 29, 2026 | 6.72 | 6.75 | 6.55 | 6.56 | 6.56 | -1.35% | 11,297,005 |
| Jun 26, 2026 | 6.69 | 6.74 | 6.62 | 6.65 | 6.65 | -0.60% | 14,598,713 |
| Jun 25, 2026 | 6.82 | 6.88 | 6.67 | 6.69 | 6.69 | -1.47% | 10,455,521 |
| Jun 24, 2026 | 6.97 | 7.04 | 6.79 | 6.79 | 6.79 | -2.58% | 12,479,495 |
| Jun 23, 2026 | 7.02 | 7.09 | 6.97 | 6.97 | 6.97 | -0.71% | 10,574,352 |
| Jun 22, 2026 | 7.15 | 7.18 | 7.02 | 7.02 | 7.02 | -2.36% | 9,639,934 |
| Jun 19, 2026 | 7.08 | 7.19 | 6.99 | 7.19 | 7.19 | 1.55% | 12,649,480 |
| Jun 18, 2026 | 7.14 | 7.17 | 7.06 | 7.08 | 7.08 | 0.28% | 13,841,990 |
| Jun 17, 2026 | 7.30 | 7.34 | 7.05 | 7.06 | 7.06 | -2.89% | 17,846,770 |
| Jun 16, 2026 | 7.38 | 7.43 | 7.26 | 7.27 | 7.27 | -1.36% | 21,350,450 |
| Jun 15, 2026 | 7.87 | 8.04 | 7.37 | 7.37 | 7.37 | -5.87% | 76,932,200 |
| Jun 12, 2026 | 7.25 | 7.83 | 7.16 | 7.83 | 7.83 | 8.00% | 61,798,300 |