Tureks Turizm Tasimacilik Anonim Sirketi (IST:TUREX)
Turkey · Delayed Price · Currency is TRY 8.99
-0.02 (-0.22%)
At close: Sep 3, 2025
IST:TUREX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 9.05 | 9.09 | 8.86 | 8.99 | - | -0.22% | 36,848,004 |
| Sep 2, 2025 | 9.39 | 9.43 | 8.80 | 9.01 | - | -4.05% | 56,549,696 |
| Sep 1, 2025 | 9.15 | 9.56 | 9.03 | 9.39 | - | 3.07% | 71,003,678 |
| Aug 29, 2025 | 9.22 | 9.26 | 9.07 | 9.11 | - | -0.76% | 33,108,094 |
| Aug 28, 2025 | 9.27 | 9.37 | 9.16 | 9.18 | - | -0.54% | 41,822,521 |
| Aug 27, 2025 | 9.29 | 9.57 | 9.13 | 9.23 | - | 0.11% | 72,474,257 |
| Aug 26, 2025 | 9.63 | 9.66 | 9.22 | 9.22 | - | -4.16% | 60,210,057 |
| Aug 25, 2025 | 9.38 | 9.79 | 9.12 | 9.62 | - | 2.89% | 109,151,824 |
| Aug 22, 2025 | 10.20 | 10.28 | 9.18 | 9.35 | - | -8.33% | 274,121,386 |
| Aug 21, 2025 | 10.99 | 11.17 | 10.10 | 10.20 | - | -7.02% | 196,512,958 |
| Aug 20, 2025 | 11.11 | 11.12 | 10.93 | 10.97 | - | -0.27% | 33,999,170 |
| Aug 19, 2025 | 10.81 | 11.28 | 10.75 | 11.00 | - | 2.04% | 71,062,515 |
| Aug 18, 2025 | 10.94 | 10.94 | 10.75 | 10.78 | - | -0.92% | 36,808,262 |
| Aug 15, 2025 | 11.11 | 11.11 | 10.86 | 10.88 | - | -1.54% | 44,928,418 |
| Aug 14, 2025 | 11.53 | 11.75 | 11.05 | 11.05 | - | -4.00% | 132,394,308 |
| Aug 13, 2025 | 11.46 | 11.74 | 11.16 | 11.51 | - | 1.14% | 120,462,566 |
| Aug 12, 2025 | 11.50 | 11.63 | 11.31 | 11.38 | - | -0.70% | 81,781,791 |
| Aug 11, 2025 | 11.67 | 11.89 | 11.46 | 11.46 | - | -1.21% | 117,152,567 |
| Aug 8, 2025 | 11.77 | 12.04 | 11.60 | 11.60 | - | -0.77% | 102,636,737 |
| Aug 7, 2025 | 12.63 | 12.67 | 11.56 | 11.69 | - | -7.52% | 180,204,274 |
| Aug 6, 2025 | 13.08 | 13.09 | 12.43 | 12.64 | - | -3.36% | 133,795,995 |
| Aug 5, 2025 | 12.52 | 13.45 | 12.37 | 13.08 | - | 6.95% | 252,206,202 |
| Aug 4, 2025 | 11.55 | 12.35 | 11.40 | 12.23 | - | 6.16% | 180,431,528 |
| Aug 1, 2025 | 11.19 | 11.75 | 10.95 | 11.52 | - | 3.04% | 134,973,454 |
| Jul 31, 2025 | 10.72 | 11.24 | 10.63 | 11.18 | - | 4.39% | 126,040,532 |
| Jul 30, 2025 | 10.66 | 10.94 | 10.52 | 10.71 | - | 0.47% | 71,868,834 |
| Jul 29, 2025 | 10.85 | 10.85 | 10.60 | 10.66 | - | -1.30% | 46,263,543 |
| Jul 28, 2025 | 10.96 | 10.99 | 10.75 | 10.80 | - | -1.37% | 45,072,570 |
| Jul 25, 2025 | 10.82 | 11.17 | 10.80 | 10.95 | - | 0.55% | 64,223,198 |
| Jul 24, 2025 | 11.14 | 11.15 | 10.76 | 10.89 | - | -2.16% | 57,271,572 |
| Jul 23, 2025 | 11.20 | 11.26 | 10.93 | 11.13 | - | -0.54% | 55,738,786 |
| Jul 22, 2025 | 11.42 | 11.45 | 11.12 | 11.19 | - | -1.67% | 67,953,494 |
| Jul 21, 2025 | 11.12 | 11.59 | 11.06 | 11.38 | - | 2.52% | 111,094,671 |
| Jul 18, 2025 | 11.40 | 11.42 | 11.02 | 11.10 | - | -2.03% | 98,422,113 |
| Jul 17, 2025 | 10.88 | 11.56 | 10.75 | 11.33 | - | 5.59% | 165,431,178 |
| Jul 16, 2025 | 10.48 | 11.17 | 10.33 | 10.73 | - | 3.27% | 151,811,042 |
| Jul 14, 2025 | 10.76 | 10.96 | 10.36 | 10.39 | - | -3.44% | 75,211,897 |
| Jul 11, 2025 | 11.38 | 11.47 | 10.56 | 10.76 | - | -4.36% | 133,170,454 |
| Jul 10, 2025 | 11.07 | 11.76 | 11.01 | 11.25 | - | 4.26% | 240,723,338 |
| Jul 9, 2025 | 9.93 | 10.79 | 9.89 | 10.79 | - | 9.99% | 172,503,965 |
| Jul 8, 2025 | 9.80 | 10.13 | 9.36 | 9.81 | - | -1.11% | 222,537,557 |
| Jul 7, 2025 | 11.02 | 11.02 | 9.92 | 9.92 | - | -9.98% | 205,270,885 |
| Jul 4, 2025 | 12.24 | 12.97 | 11.02 | 11.02 | - | -9.97% | 261,657,915 |
| Jul 3, 2025 | 12.82 | 13.02 | 12.24 | 12.24 | - | -9.93% | 192,091,473 |
| Jul 2, 2025 | 14.22 | 14.75 | 13.59 | 13.59 | - | -10.00% | 191,168,872 |
| Jul 1, 2025 | 15.10 | 16.10 | 15.10 | 15.10 | - | -9.96% | 104,855,674 |
| Jun 30, 2025 | 16.77 | 17.66 | 16.77 | 16.77 | - | -9.98% | 90,520,528 |
| Jun 27, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | - | -10.00% | 4,500,018 |
| Jun 26, 2025 | 22.96 | 23.56 | 20.70 | 20.70 | - | -10.00% | 83,418,528 |
| Jun 25, 2025 | 22.08 | 23.96 | 21.10 | 23.00 | - | 5.41% | 257,225,137 |