Tureks Turizm Tasimacilik Anonim Sirketi (IST:TUREX)
Turkey · Delayed Price · Currency is TRY 6.53
+0.11 (1.71%)
At close: Aug 14, 2026
IST:TUREX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 6.45 | 6.82 | 6.43 | 6.53 | 6.53 | 1.71% | 19,050,709 |
| Aug 13, 2026 | 6.42 | 6.46 | 6.40 | 6.42 | 6.42 | 0.16% | 7,746,134 |
| Aug 12, 2026 | 6.40 | 6.46 | 6.37 | 6.41 | 6.41 | 0.16% | 11,253,091 |
| Aug 11, 2026 | 6.50 | 6.52 | 6.39 | 6.40 | 6.40 | -1.69% | 8,415,887 |
| Aug 10, 2026 | 6.63 | 6.65 | 6.51 | 6.51 | 6.51 | -1.36% | 10,554,036 |
| Aug 7, 2026 | 6.65 | 6.66 | 6.57 | 6.60 | 6.60 | -0.30% | 10,348,833 |
| Aug 6, 2026 | 6.68 | 6.71 | 6.58 | 6.62 | 6.62 | -0.90% | 10,067,558 |
| Aug 5, 2026 | 6.65 | 6.80 | 6.65 | 6.68 | 6.68 | - | 11,129,328 |
| Aug 4, 2026 | 6.62 | 6.73 | 6.60 | 6.68 | 6.68 | 1.37% | 10,889,919 |
| Aug 3, 2026 | 6.75 | 6.80 | 6.59 | 6.59 | 6.59 | -1.64% | 8,440,196 |
| Jul 31, 2026 | 6.65 | 6.73 | 6.59 | 6.70 | 6.70 | 1.06% | 9,892,391 |
| Jul 30, 2026 | 6.88 | 6.88 | 6.59 | 6.63 | 6.63 | -3.35% | 11,902,974 |
| Jul 29, 2026 | 7.02 | 7.05 | 6.80 | 6.86 | 6.86 | -1.86% | 14,158,266 |
| Jul 28, 2026 | 7.31 | 7.62 | 6.96 | 6.99 | 6.99 | -4.25% | 30,941,479 |
| Jul 27, 2026 | 8.14 | 8.57 | 7.27 | 7.30 | 7.30 | -8.18% | 130,511,961 |
| Jul 24, 2026 | 7.28 | 7.95 | 7.25 | 7.95 | 7.95 | 9.96% | 80,658,476 |
| Jul 23, 2026 | 7.09 | 7.30 | 6.99 | 7.23 | 7.23 | 2.70% | 17,619,828 |
| Jul 22, 2026 | 6.77 | 7.17 | 6.77 | 7.04 | 7.04 | 3.99% | 29,461,432 |
| Jul 21, 2026 | 6.80 | 6.87 | 6.74 | 6.77 | 6.77 | -0.44% | 8,800,595 |
| Jul 20, 2026 | 6.85 | 6.86 | 6.77 | 6.80 | 6.80 | -0.15% | 7,917,394 |
| Jul 17, 2026 | 6.94 | 6.95 | 6.78 | 6.81 | 6.81 | -1.87% | 8,984,351 |
| Jul 16, 2026 | 6.85 | 7.04 | 6.84 | 6.94 | 6.94 | 1.31% | 11,626,012 |
| Jul 14, 2026 | 6.80 | 6.86 | 6.73 | 6.85 | 6.85 | 0.88% | 10,304,093 |
| Jul 13, 2026 | 6.80 | 6.86 | 6.74 | 6.79 | 6.79 | -2.72% | 11,245,314 |
| Jul 10, 2026 | 6.87 | 7.04 | 6.86 | 6.98 | 6.98 | 1.60% | 9,335,079 |
| Jul 9, 2026 | 6.90 | 6.94 | 6.79 | 6.87 | 6.87 | 0.15% | 10,983,911 |
| Jul 8, 2026 | 7.18 | 7.18 | 6.83 | 6.86 | 6.86 | -4.46% | 17,137,365 |
| Jul 7, 2026 | 7.31 | 7.31 | 7.16 | 7.18 | 7.18 | -0.97% | 10,157,689 |
| Jul 6, 2026 | 7.30 | 7.38 | 7.22 | 7.25 | 7.25 | -0.96% | 10,047,346 |
| Jul 3, 2026 | 7.41 | 7.42 | 7.24 | 7.32 | 7.32 | -0.54% | 12,640,978 |
| Jul 2, 2026 | 7.40 | 7.68 | 7.35 | 7.36 | 7.36 | 0.14% | 25,533,762 |
| Jul 1, 2026 | 7.40 | 7.45 | 7.31 | 7.35 | 7.35 | -0.54% | 12,586,958 |
| Jun 30, 2026 | 7.41 | 7.54 | 7.37 | 7.39 | 7.39 | - | 11,957,905 |
| Jun 29, 2026 | 7.59 | 7.60 | 7.35 | 7.39 | 7.39 | -1.60% | 15,220,752 |
| Jun 26, 2026 | 7.63 | 7.70 | 7.48 | 7.51 | 7.51 | -1.57% | 13,717,292 |
| Jun 25, 2026 | 7.85 | 7.90 | 7.62 | 7.63 | 7.63 | -1.93% | 12,167,196 |
| Jun 24, 2026 | 8.02 | 8.04 | 7.78 | 7.78 | 7.78 | -2.63% | 15,370,394 |
| Jun 23, 2026 | 8.01 | 8.14 | 7.93 | 7.99 | 7.99 | -0.50% | 20,680,903 |
| Jun 22, 2026 | 8.07 | 8.12 | 7.98 | 8.03 | 8.03 | -0.50% | 17,494,352 |
| Jun 19, 2026 | 8.09 | 8.11 | 7.99 | 8.07 | 8.07 | -0.37% | 14,338,190 |
| Jun 18, 2026 | 8.11 | 8.15 | 8.05 | 8.10 | 8.10 | 0.37% | 16,402,350 |
| Jun 17, 2026 | 8.20 | 8.23 | 8.06 | 8.07 | 8.07 | -1.22% | 15,890,020 |
| Jun 16, 2026 | 8.30 | 8.37 | 8.13 | 8.17 | 8.17 | -1.21% | 21,045,450 |
| Jun 15, 2026 | 8.33 | 8.49 | 8.26 | 8.27 | 8.27 | 1.47% | 21,737,240 |
| Jun 12, 2026 | 8.15 | 8.28 | 8.07 | 8.15 | 8.15 | 1.49% | 21,746,360 |
| Jun 11, 2026 | 8.18 | 8.21 | 8.01 | 8.03 | 8.03 | -1.35% | 21,728,020 |
| Jun 10, 2026 | 8.06 | 8.51 | 8.06 | 8.14 | 8.14 | 0.99% | 40,366,490 |
| Jun 9, 2026 | 8.33 | 8.34 | 8.06 | 8.06 | 8.06 | -2.42% | 19,495,980 |
| Jun 8, 2026 | 8.21 | 8.34 | 8.05 | 8.26 | 8.26 | -0.36% | 24,863,679 |
| Jun 5, 2026 | 8.63 | 8.67 | 8.24 | 8.29 | 8.29 | -3.15% | 36,286,920 |