Tureks Turizm Tasimacilik Anonim Sirketi (IST:TUREX)
Turkey · Delayed Price · Currency is TRY 9.30
+0.31 (3.45%)
Last updated: May 8, 2026, 4:46 PM GMT+3
IST:TUREX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 8.95 | 8.97 | 8.78 | 8.83 | - | -1.78% | 14,769,642 |
| May 7, 2026 | 9.12 | 9.16 | 8.95 | 8.99 | 8.99 | -0.99% | 33,132,160 |
| May 6, 2026 | 9.24 | 9.27 | 9.08 | 9.08 | 9.08 | -0.55% | 38,727,590 |
| May 5, 2026 | 8.92 | 9.22 | 8.81 | 9.13 | 9.13 | 2.82% | 52,124,480 |
| May 4, 2026 | 9.27 | 9.28 | 8.79 | 8.88 | 8.88 | 1.60% | 59,768,380 |
| Apr 30, 2026 | 8.54 | 8.84 | 8.49 | 8.74 | 8.74 | 2.34% | 37,666,130 |
| Apr 29, 2026 | 8.57 | 8.82 | 8.48 | 8.54 | 8.54 | 0.35% | 27,422,150 |
| Apr 28, 2026 | 8.65 | 8.91 | 8.51 | 8.51 | 8.51 | -1.50% | 39,465,440 |
| Apr 27, 2026 | 8.81 | 9.02 | 8.64 | 8.64 | 8.64 | 0.23% | 52,635,010 |
| Apr 24, 2026 | 8.35 | 8.62 | 8.22 | 8.62 | 8.62 | 3.23% | 31,638,040 |
| Apr 22, 2026 | 8.54 | 8.61 | 8.30 | 8.35 | 8.35 | -1.30% | 30,944,180 |
| Apr 21, 2026 | 8.86 | 8.92 | 8.26 | 8.46 | 8.46 | -4.19% | 53,525,940 |
| Apr 20, 2026 | 9.00 | 9.29 | 8.70 | 8.83 | 8.83 | -2.75% | 56,390,640 |
| Apr 17, 2026 | 8.78 | 9.13 | 8.69 | 9.08 | 9.08 | 3.42% | 73,623,760 |
| Apr 16, 2026 | 9.20 | 9.39 | 8.60 | 8.78 | 8.78 | -2.12% | 127,318,900 |
| Apr 15, 2026 | 8.25 | 8.97 | 8.17 | 8.97 | 8.97 | 9.93% | 70,098,855 |
| Apr 14, 2026 | 8.09 | 8.31 | 8.08 | 8.16 | 8.16 | 2.00% | 38,558,170 |
| Apr 13, 2026 | 7.94 | 8.31 | 7.82 | 8.00 | 8.00 | -0.37% | 63,313,242 |
| Apr 10, 2026 | 7.95 | 8.10 | 7.92 | 8.03 | 8.03 | 1.52% | 25,461,200 |
| Apr 9, 2026 | 8.00 | 8.06 | 7.85 | 7.91 | 7.91 | -1.49% | 23,780,570 |
| Apr 8, 2026 | 7.88 | 8.13 | 7.77 | 8.03 | 8.03 | 6.92% | 35,364,920 |
| Apr 7, 2026 | 7.92 | 8.02 | 7.46 | 7.51 | 7.51 | -4.94% | 25,241,400 |
| Apr 6, 2026 | 7.92 | 8.09 | 7.84 | 7.90 | 7.90 | -0.25% | 27,002,100 |
| Apr 3, 2026 | 8.19 | 8.29 | 7.88 | 7.92 | 7.92 | -2.70% | 36,542,690 |
| Apr 2, 2026 | 7.80 | 8.43 | 7.50 | 8.14 | 8.14 | 4.09% | 105,896,700 |
| Apr 1, 2026 | 7.21 | 7.82 | 7.20 | 7.82 | 7.82 | 9.99% | 60,815,530 |
| Mar 31, 2026 | 7.08 | 7.19 | 7.03 | 7.11 | 7.11 | 0.99% | 9,921,620 |
| Mar 30, 2026 | 7.18 | 7.18 | 7.03 | 7.04 | 7.04 | -1.54% | 10,756,740 |
| Mar 27, 2026 | 7.25 | 7.27 | 7.08 | 7.15 | 7.15 | -0.28% | 10,396,220 |
| Mar 26, 2026 | 7.24 | 7.40 | 7.17 | 7.17 | 7.17 | -0.97% | 15,588,560 |
| Mar 25, 2026 | 7.37 | 7.49 | 7.22 | 7.24 | 7.24 | -1.36% | 13,190,440 |
| Mar 24, 2026 | 7.42 | 7.42 | 7.27 | 7.34 | 7.34 | -1.08% | 14,856,640 |
| Mar 23, 2026 | 7.46 | 7.47 | 7.09 | 7.42 | 7.42 | -0.93% | 30,955,400 |
| Mar 19, 2026 | 7.71 | 7.73 | 7.40 | 7.49 | 7.49 | -3.10% | 15,222,860 |
| Mar 18, 2026 | 7.93 | 7.94 | 7.68 | 7.73 | 7.73 | -1.53% | 15,278,790 |
| Mar 17, 2026 | 8.05 | 8.18 | 7.85 | 7.85 | 7.85 | -2.48% | 31,679,910 |
| Mar 16, 2026 | 7.85 | 8.18 | 7.60 | 8.05 | 8.05 | 2.81% | 45,558,960 |
| Mar 13, 2026 | 7.92 | 8.25 | 7.77 | 7.83 | 7.83 | 0.26% | 68,303,100 |
| Mar 12, 2026 | 7.38 | 7.81 | 7.24 | 7.81 | 7.81 | 10.00% | 91,285,870 |
| Mar 11, 2026 | 6.93 | 7.12 | 6.90 | 7.10 | 7.10 | 2.60% | 16,550,760 |
| Mar 10, 2026 | 6.86 | 6.93 | 6.81 | 6.92 | 6.92 | 2.98% | 14,142,080 |
| Mar 9, 2026 | 6.75 | 6.82 | 6.54 | 6.72 | 6.72 | -1.18% | 12,213,470 |
| Mar 6, 2026 | 6.93 | 6.94 | 6.73 | 6.80 | 6.80 | -1.88% | 10,979,350 |
| Mar 5, 2026 | 6.82 | 7.18 | 6.82 | 6.93 | 6.93 | 2.06% | 23,582,950 |
| Mar 4, 2026 | 6.80 | 6.89 | 6.73 | 6.79 | 6.79 | -0.15% | 11,845,530 |
| Mar 3, 2026 | 6.77 | 7.22 | 6.69 | 6.80 | 6.80 | 0.44% | 18,317,390 |
| Mar 2, 2026 | 6.49 | 6.87 | 6.49 | 6.77 | 6.77 | -5.97% | 19,968,520 |
| Feb 27, 2026 | 7.26 | 7.43 | 7.15 | 7.20 | 7.20 | -0.83% | 12,099,070 |
| Feb 26, 2026 | 7.26 | 7.36 | 7.20 | 7.26 | 7.26 | 0.28% | 13,070,020 |
| Feb 25, 2026 | 7.37 | 7.39 | 7.21 | 7.24 | 7.24 | -1.63% | 10,644,790 |