Tureks Turizm Tasimacilik Anonim Sirketi (IST:TUREX)
Turkey · Delayed Price · Currency is TRY 7.61
+0.24 (3.26%)
At close: Feb 9, 2026
IST:TUREX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 7.43 | 7.65 | 7.43 | 7.61 | 7.61 | 3.26% | 20,460,664 |
| Feb 6, 2026 | 7.40 | 7.42 | 7.29 | 7.37 | 7.37 | -0.67% | 12,333,460 |
| Feb 5, 2026 | 7.57 | 7.57 | 7.40 | 7.42 | 7.42 | -1.98% | 15,006,050 |
| Feb 4, 2026 | 7.50 | 7.72 | 7.49 | 7.57 | 7.57 | 0.93% | 31,925,640 |
| Feb 3, 2026 | 7.47 | 7.58 | 7.43 | 7.50 | 7.50 | 0.67% | 16,556,832 |
| Feb 2, 2026 | 7.41 | 7.54 | 7.30 | 7.45 | 7.45 | -0.67% | 17,016,067 |
| Jan 30, 2026 | 7.71 | 7.77 | 7.47 | 7.50 | 7.50 | -2.72% | 21,659,130 |
| Jan 29, 2026 | 7.94 | 7.99 | 7.70 | 7.71 | 7.71 | -2.77% | 26,892,900 |
| Jan 28, 2026 | 8.28 | 8.28 | 7.89 | 7.93 | 7.93 | -1.25% | 36,980,530 |
| Jan 27, 2026 | 7.73 | 8.29 | 7.71 | 8.03 | 8.03 | 4.42% | 80,056,890 |
| Jan 26, 2026 | 7.80 | 7.89 | 7.62 | 7.69 | 7.69 | -1.28% | 31,980,959 |
| Jan 23, 2026 | 7.30 | 7.86 | 7.25 | 7.79 | 7.79 | 6.86% | 68,571,760 |
| Jan 22, 2026 | 7.17 | 7.30 | 7.14 | 7.29 | 7.29 | 1.96% | 17,116,950 |
| Jan 21, 2026 | 7.26 | 7.28 | 7.11 | 7.15 | 7.15 | -1.52% | 14,312,840 |
| Jan 20, 2026 | 7.34 | 7.38 | 7.22 | 7.26 | 7.26 | -1.09% | 16,049,500 |
| Jan 19, 2026 | 7.35 | 7.40 | 7.30 | 7.34 | 7.34 | 0.69% | 18,321,630 |
| Jan 16, 2026 | 7.23 | 7.39 | 7.13 | 7.29 | 7.29 | 0.83% | 23,201,390 |
| Jan 15, 2026 | 7.09 | 7.27 | 7.05 | 7.23 | 7.23 | 1.97% | 25,297,660 |
| Jan 14, 2026 | 7.28 | 7.29 | 7.08 | 7.09 | 7.09 | -2.21% | 15,806,110 |
| Jan 13, 2026 | 7.11 | 7.25 | 7.08 | 7.25 | 7.25 | 1.97% | 19,759,320 |
| Jan 12, 2026 | 7.17 | 7.21 | 7.08 | 7.11 | 7.11 | -0.70% | 18,214,320 |
| Jan 9, 2026 | 7.07 | 7.22 | 7.01 | 7.16 | 7.16 | 1.27% | 19,900,760 |
| Jan 8, 2026 | 7.08 | 7.09 | 6.93 | 7.07 | 7.07 | -0.14% | 13,338,770 |
| Jan 7, 2026 | 7.14 | 7.27 | 7.04 | 7.08 | 7.08 | -0.84% | 21,503,310 |
| Jan 6, 2026 | 7.17 | 7.19 | 7.08 | 7.14 | 7.14 | -0.28% | 13,399,350 |
| Jan 5, 2026 | 7.21 | 7.21 | 7.08 | 7.16 | 7.16 | -0.42% | 13,623,980 |
| Jan 2, 2026 | 7.10 | 7.20 | 7.05 | 7.19 | 7.19 | 1.70% | 11,683,700 |
| Dec 31, 2025 | 7.08 | 7.10 | 6.99 | 7.07 | 7.07 | 1.00% | 11,265,620 |
| Dec 30, 2025 | 7.03 | 7.07 | 6.89 | 7.00 | 7.00 | -0.43% | 14,540,750 |
| Dec 29, 2025 | 7.08 | 7.32 | 7.01 | 7.03 | 7.03 | -0.57% | 22,515,660 |
| Dec 26, 2025 | 7.14 | 7.14 | 7.05 | 7.07 | 7.07 | -0.56% | 11,750,220 |
| Dec 25, 2025 | 7.27 | 7.28 | 7.11 | 7.11 | 7.11 | -1.80% | 14,218,370 |
| Dec 24, 2025 | 7.27 | 7.37 | 7.21 | 7.24 | 7.24 | -0.41% | 14,942,980 |
| Dec 23, 2025 | 7.40 | 7.44 | 7.25 | 7.27 | 7.27 | -1.76% | 17,020,597 |
| Dec 22, 2025 | 7.66 | 7.68 | 7.37 | 7.40 | 7.40 | -3.39% | 21,669,610 |
| Dec 19, 2025 | 7.72 | 7.72 | 7.59 | 7.66 | 7.66 | -0.39% | 13,366,410 |
| Dec 18, 2025 | 7.69 | 7.71 | 7.58 | 7.69 | 7.69 | 0.79% | 17,199,990 |
| Dec 17, 2025 | 7.58 | 7.74 | 7.55 | 7.63 | 7.63 | 0.66% | 26,378,020 |
| Dec 16, 2025 | 7.68 | 7.68 | 7.53 | 7.58 | 7.58 | -1.04% | 13,334,940 |
| Dec 15, 2025 | 7.60 | 7.70 | 7.59 | 7.66 | 7.66 | 1.06% | 16,009,250 |
| Dec 12, 2025 | 7.65 | 7.69 | 7.57 | 7.58 | 7.58 | -0.92% | 12,648,430 |
| Dec 11, 2025 | 7.70 | 7.75 | 7.60 | 7.65 | 7.65 | 0.13% | 12,868,190 |
| Dec 10, 2025 | 7.67 | 7.78 | 7.63 | 7.64 | 7.64 | -0.13% | 17,887,320 |
| Dec 9, 2025 | 7.72 | 7.73 | 7.62 | 7.65 | 7.65 | -0.52% | 12,998,850 |
| Dec 8, 2025 | 7.63 | 7.79 | 7.63 | 7.69 | 7.69 | 1.05% | 16,490,290 |
| Dec 5, 2025 | 7.62 | 7.65 | 7.56 | 7.61 | 7.61 | 0.13% | 11,691,530 |
| Dec 4, 2025 | 7.64 | 7.71 | 7.55 | 7.60 | 7.60 | -0.52% | 13,777,470 |
| Dec 3, 2025 | 7.63 | 7.71 | 7.62 | 7.64 | 7.64 | 0.13% | 12,878,280 |
| Dec 2, 2025 | 7.74 | 7.76 | 7.62 | 7.63 | 7.63 | -1.17% | 15,643,740 |
| Dec 1, 2025 | 7.57 | 7.75 | 7.56 | 7.72 | 7.72 | 1.98% | 18,804,500 |