Tureks Turizm Tasimacilik Anonim Sirketi (IST:TUREX)
Turkey · Delayed Price · Currency is TRY 13.08
+0.85 (6.95%)
At close: Aug 5, 2025, 6:00 PM GMT+3
IST:TUREX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 22.70 | 23.32 | 21.08 | 21.82 | - | -1.98% | 183,586,155 |
| Jun 23, 2025 | 20.02 | 22.26 | 19.52 | 22.26 | - | 9.98% | 90,010,677 |
| Jun 20, 2025 | 19.70 | 20.34 | 18.59 | 20.24 | - | 2.74% | 96,710,893 |
| Jun 19, 2025 | 19.11 | 20.22 | 18.68 | 19.70 | - | 3.09% | 59,909,954 |
| Jun 18, 2025 | 18.75 | 19.33 | 18.70 | 19.11 | - | 2.19% | 49,236,270 |
| Jun 17, 2025 | 18.35 | 19.16 | 18.25 | 18.70 | - | 3.03% | 86,880,824 |
| Jun 16, 2025 | 16.50 | 18.15 | 16.23 | 18.15 | - | 10.00% | 46,503,310 |
| Jun 13, 2025 | 16.45 | 16.68 | 15.50 | 16.50 | - | -2.94% | 44,169,576 |
| Jun 12, 2025 | 16.70 | 17.75 | 16.50 | 17.00 | - | 2.72% | 100,765,177 |
| Jun 11, 2025 | 18.30 | 18.61 | 16.44 | 16.55 | - | -8.26% | 108,785,531 |
| Jun 10, 2025 | 16.50 | 18.04 | 16.50 | 18.04 | - | 10.00% | 71,703,077 |
| Jun 5, 2025 | 15.27 | 16.67 | 14.83 | 16.40 | - | 7.33% | 43,069,850 |
| Jun 4, 2025 | 15.01 | 15.80 | 14.72 | 15.28 | - | 3.80% | 80,508,910 |
| Jun 3, 2025 | 12.59 | 14.72 | 12.06 | 14.72 | - | 9.93% | 138,523,743 |
| Jun 2, 2025 | 14.47 | 14.64 | 13.39 | 13.39 | - | -9.95% | 20,131,020 |
| May 30, 2025 | 16.52 | 16.98 | 14.87 | 14.87 | - | -9.99% | 46,004,865 |
| May 29, 2025 | 18.29 | 18.46 | 16.52 | 16.52 | - | -9.58% | 27,150,589 |
| May 28, 2025 | 19.60 | 20.20 | 17.40 | 18.27 | - | -4.25% | 24,901,639 |
| May 27, 2025 | 19.84 | 20.82 | 19.00 | 19.08 | - | -3.83% | 26,814,593 |