Tureks Turizm Tasimacilik Anonim Sirketi (IST:TUREX)
Turkey · Delayed Price · Currency is TRY 8.29
+0.09 (1.10%)
Last updated: Oct 8, 2025, 11:46 AM GMT+3
IST:TUREX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 8.30 | 8.32 | 8.16 | 8.20 | 8.20 | -0.73% | 23,036,340 |
| Oct 6, 2025 | 8.29 | 8.70 | 8.24 | 8.26 | 8.26 | -0.24% | 61,861,890 |
| Oct 3, 2025 | 8.41 | 8.42 | 8.25 | 8.28 | 8.28 | -1.31% | 21,777,750 |
| Oct 2, 2025 | 8.67 | 8.67 | 8.37 | 8.39 | 8.39 | -2.78% | 26,091,590 |
| Oct 1, 2025 | 8.84 | 8.86 | 8.54 | 8.63 | 8.63 | -2.38% | 37,133,940 |
| Sep 30, 2025 | 8.52 | 9.12 | 8.38 | 8.84 | 8.84 | 4.74% | 107,978,100 |
| Sep 29, 2025 | 8.46 | 8.84 | 8.42 | 8.44 | 8.44 | -0.24% | 36,172,330 |
| Sep 26, 2025 | 8.64 | 8.68 | 8.45 | 8.46 | 8.46 | -2.31% | 20,358,150 |
| Sep 25, 2025 | 8.81 | 8.82 | 8.64 | 8.66 | 8.66 | -1.48% | 15,680,340 |
| Sep 24, 2025 | 8.82 | 8.89 | 8.66 | 8.79 | 8.79 | -0.34% | 22,920,590 |
| Sep 23, 2025 | 9.00 | 9.00 | 8.80 | 8.82 | 8.82 | -2.22% | 22,794,990 |
| Sep 22, 2025 | 8.95 | 9.12 | 8.93 | 9.02 | 9.02 | 1.23% | 32,000,580 |
| Sep 19, 2025 | 8.99 | 9.01 | 8.75 | 8.91 | 8.91 | -0.89% | 34,586,940 |
| Sep 18, 2025 | 9.33 | 9.39 | 8.93 | 8.99 | 8.99 | -3.33% | 39,684,670 |
| Sep 17, 2025 | 9.10 | 9.42 | 8.91 | 9.30 | 9.30 | 2.99% | 70,172,160 |
| Sep 16, 2025 | 8.73 | 9.08 | 8.66 | 9.03 | 9.03 | 3.44% | 50,139,610 |
| Sep 15, 2025 | 8.21 | 8.78 | 8.10 | 8.73 | 8.73 | 6.33% | 40,458,840 |
| Sep 12, 2025 | 8.35 | 8.48 | 8.10 | 8.21 | 8.21 | -1.91% | 36,554,940 |
| Sep 11, 2025 | 8.70 | 8.79 | 8.35 | 8.37 | 8.37 | -3.79% | 30,444,000 |
| Sep 10, 2025 | 8.79 | 8.82 | 8.60 | 8.70 | 8.70 | -0.23% | 25,176,760 |
| Sep 9, 2025 | 8.68 | 8.91 | 8.67 | 8.72 | 8.72 | 0.93% | 31,070,530 |
| Sep 8, 2025 | 8.72 | 8.86 | 8.57 | 8.64 | 8.64 | -2.48% | 29,816,790 |
| Sep 5, 2025 | 9.05 | 9.06 | 8.84 | 8.86 | 8.86 | -1.77% | 31,789,830 |
| Sep 4, 2025 | 9.04 | 9.16 | 8.98 | 9.02 | 9.02 | 0.33% | 33,605,410 |
| Sep 3, 2025 | 9.05 | 9.09 | 8.86 | 8.99 | 8.99 | -0.22% | 36,848,000 |
| Sep 2, 2025 | 9.39 | 9.43 | 8.80 | 9.01 | 9.01 | -4.05% | 56,549,690 |
| Sep 1, 2025 | 9.15 | 9.56 | 9.03 | 9.39 | 9.39 | 3.07% | 71,003,670 |
| Aug 29, 2025 | 9.22 | 9.26 | 9.07 | 9.11 | 9.11 | -0.76% | 33,108,090 |
| Aug 28, 2025 | 9.27 | 9.37 | 9.16 | 9.18 | 9.18 | -0.54% | 41,822,520 |
| Aug 27, 2025 | 9.29 | 9.57 | 9.13 | 9.23 | 9.23 | 0.11% | 72,474,250 |
| Aug 26, 2025 | 9.63 | 9.66 | 9.22 | 9.22 | 9.22 | -4.16% | 60,210,050 |
| Aug 25, 2025 | 9.38 | 9.79 | 9.12 | 9.62 | 9.62 | 2.89% | 109,151,800 |
| Aug 22, 2025 | 10.20 | 10.28 | 9.18 | 9.35 | 9.35 | -8.33% | 274,121,300 |
| Aug 21, 2025 | 10.99 | 11.17 | 10.10 | 10.20 | 10.20 | -7.02% | 196,512,900 |
| Aug 20, 2025 | 11.11 | 11.12 | 10.93 | 10.97 | 10.97 | -0.27% | 33,999,170 |
| Aug 19, 2025 | 10.81 | 11.28 | 10.75 | 11.00 | 11.00 | 2.04% | 71,062,510 |
| Aug 18, 2025 | 10.94 | 10.94 | 10.75 | 10.78 | 10.78 | -0.92% | 36,808,260 |
| Aug 15, 2025 | 11.11 | 11.11 | 10.86 | 10.88 | 10.88 | -1.54% | 44,928,410 |
| Aug 14, 2025 | 11.53 | 11.75 | 11.05 | 11.05 | 11.05 | -4.00% | 132,394,300 |
| Aug 13, 2025 | 11.46 | 11.74 | 11.16 | 11.51 | 11.51 | 1.14% | 120,462,500 |
| Aug 12, 2025 | 11.50 | 11.63 | 11.31 | 11.38 | 11.38 | -0.70% | 81,781,790 |
| Aug 11, 2025 | 11.67 | 11.89 | 11.46 | 11.46 | 11.46 | -1.21% | 117,152,500 |
| Aug 8, 2025 | 11.77 | 12.04 | 11.60 | 11.60 | 11.60 | -0.77% | 102,636,700 |
| Aug 7, 2025 | 12.63 | 12.67 | 11.56 | 11.69 | 11.69 | -7.52% | 180,204,200 |
| Aug 6, 2025 | 13.08 | 13.09 | 12.43 | 12.64 | 12.64 | -3.36% | 133,795,900 |
| Aug 5, 2025 | 12.52 | 13.45 | 12.37 | 13.08 | 13.08 | 6.95% | 252,206,200 |
| Aug 4, 2025 | 11.55 | 12.35 | 11.40 | 12.23 | 12.23 | 6.16% | 180,431,500 |
| Aug 1, 2025 | 11.19 | 11.75 | 10.95 | 11.52 | 11.52 | 3.04% | 134,973,400 |
| Jul 31, 2025 | 10.72 | 11.24 | 10.63 | 11.18 | 11.18 | 4.39% | 126,040,500 |
| Jul 30, 2025 | 10.66 | 10.94 | 10.52 | 10.71 | 10.71 | 0.47% | 71,868,830 |