Tureks Turizm Tasimacilik Anonim Sirketi (IST:TUREX)
Turkey · Delayed Price · Currency is TRY 7.34
+0.05 (0.69%)
Last updated: Jan 19, 2026, 1:09 PM GMT+3
IST:TUREX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 7.64 | 7.65 | 7.50 | 7.57 | 7.57 | -0.66% | 15,379,750 |
| Nov 27, 2025 | 7.73 | 7.77 | 7.61 | 7.62 | 7.62 | -0.91% | 14,514,540 |
| Nov 26, 2025 | 7.69 | 7.88 | 7.69 | 7.69 | 7.69 | 0.13% | 24,355,850 |
| Nov 25, 2025 | 7.91 | 7.93 | 7.67 | 7.68 | 7.68 | -2.66% | 25,021,690 |
| Nov 24, 2025 | 7.99 | 8.02 | 7.89 | 7.89 | 7.89 | -1.74% | 22,228,180 |
| Nov 21, 2025 | 8.20 | 8.22 | 7.98 | 8.03 | 8.03 | -2.78% | 27,348,170 |
| Nov 20, 2025 | 8.33 | 8.49 | 8.23 | 8.26 | 8.26 | -0.60% | 22,659,670 |
| Nov 19, 2025 | 8.40 | 8.46 | 8.28 | 8.31 | 8.31 | -0.95% | 23,983,760 |
| Nov 18, 2025 | 8.52 | 8.69 | 8.29 | 8.39 | 8.39 | -1.64% | 27,836,670 |
| Nov 17, 2025 | 8.46 | 8.65 | 8.36 | 8.53 | 8.53 | 2.03% | 35,970,660 |
| Nov 14, 2025 | 8.39 | 8.80 | 8.30 | 8.36 | 8.36 | -0.12% | 51,058,250 |
| Nov 13, 2025 | 8.44 | 8.58 | 8.30 | 8.37 | 8.37 | -0.48% | 40,847,930 |
| Nov 12, 2025 | 8.71 | 8.93 | 8.40 | 8.41 | 8.41 | -2.89% | 53,989,630 |
| Nov 11, 2025 | 8.73 | 9.06 | 8.48 | 8.66 | 8.66 | 5.10% | 221,492,400 |
| Nov 10, 2025 | 8.22 | 8.30 | 8.10 | 8.24 | 8.24 | 0.24% | 22,039,530 |
| Nov 7, 2025 | 8.41 | 8.47 | 8.19 | 8.22 | 8.22 | -2.14% | 20,555,640 |