Tureks Turizm Tasimacilik Anonim Sirketi (IST:TUREX)
Turkey · Delayed Price · Currency is TRY 5.80
+0.03 (0.52%)
At close: Oct 8, 2026
IST:TUREX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 5.77 | 5.87 | 5.73 | 5.80 | 5.80 | 0.52% | 6,899,337 |
| Oct 7, 2026 | 5.78 | 5.86 | 5.53 | 5.77 | 5.77 | 0.35% | 9,789,230 |
| Oct 6, 2026 | 5.84 | 5.89 | 5.72 | 5.75 | 5.75 | -0.86% | 8,865,779 |
| Oct 5, 2026 | 6.05 | 6.10 | 5.73 | 5.80 | 5.80 | -3.33% | 14,462,759 |
| Oct 2, 2026 | 6.07 | 6.13 | 5.88 | 6.00 | 6.00 | -1.64% | 16,541,342 |
| Oct 1, 2026 | 5.61 | 6.13 | 5.61 | 6.10 | 6.10 | 8.93% | 21,531,405 |
| Sep 30, 2026 | 5.54 | 5.68 | 5.46 | 5.60 | 5.60 | 1.63% | 12,844,077 |
| Sep 29, 2026 | 5.60 | 5.73 | 5.48 | 5.51 | 5.51 | -1.61% | 13,801,303 |
| Sep 28, 2026 | 6.00 | 6.00 | 5.42 | 5.60 | 5.60 | -6.67% | 23,470,473 |
| Sep 25, 2026 | 5.51 | 6.05 | 5.48 | 6.00 | 6.00 | 8.11% | 23,520,917 |
| Sep 24, 2026 | 5.69 | 5.78 | 5.45 | 5.55 | 5.55 | -0.54% | 30,712,954 |
| Sep 23, 2026 | 5.08 | 5.58 | 5.05 | 5.58 | 5.58 | 9.84% | 25,693,657 |
| Sep 22, 2026 | 5.17 | 5.17 | 4.92 | 5.08 | 5.08 | 2.63% | 11,190,871 |
| Sep 21, 2026 | 5.01 | 5.01 | 4.72 | 4.95 | 4.95 | -1.79% | 12,714,342 |
| Sep 18, 2026 | 5.29 | 5.30 | 4.97 | 5.04 | 5.04 | -4.91% | 15,287,397 |
| Sep 17, 2026 | 5.38 | 5.47 | 5.22 | 5.30 | 5.30 | -1.49% | 16,711,702 |
| Sep 16, 2026 | 5.81 | 5.83 | 5.30 | 5.38 | 5.38 | -7.24% | 18,296,997 |
| Sep 15, 2026 | 5.89 | 5.94 | 5.78 | 5.80 | 5.80 | -1.53% | 8,033,142 |
| Sep 14, 2026 | 6.02 | 6.05 | 5.88 | 5.89 | 5.89 | -2.64% | 11,593,337 |
| Sep 11, 2026 | 6.14 | 6.14 | 6.02 | 6.05 | 6.05 | -0.66% | 8,220,273 |
| Sep 10, 2026 | 6.03 | 6.09 | 5.99 | 6.09 | 6.09 | 1.16% | 10,402,402 |
| Sep 9, 2026 | 6.13 | 6.17 | 6.01 | 6.02 | 6.02 | -1.47% | 16,047,921 |
| Sep 8, 2026 | 6.08 | 6.11 | 6.02 | 6.11 | 6.11 | 0.66% | 9,092,351 |
| Sep 7, 2026 | 6.00 | 6.11 | 5.97 | 6.07 | 6.07 | 1.51% | 10,525,383 |
| Sep 4, 2026 | 5.97 | 6.17 | 5.87 | 5.98 | 5.98 | 0.17% | 15,273,094 |
| Sep 3, 2026 | 6.20 | 6.22 | 5.97 | 5.97 | 5.97 | -3.55% | 9,269,210 |
| Sep 2, 2026 | 6.35 | 6.37 | 6.18 | 6.19 | 6.19 | -2.52% | 13,048,180 |
| Sep 1, 2026 | 6.50 | 6.50 | 6.32 | 6.35 | 6.35 | -1.40% | 10,111,606 |
| Aug 31, 2026 | 6.57 | 6.58 | 6.40 | 6.44 | 6.44 | -1.98% | 8,459,461 |
| Aug 28, 2026 | 6.61 | 6.64 | 6.55 | 6.57 | 6.57 | -0.45% | 10,017,163 |
| Aug 27, 2026 | 6.64 | 6.68 | 6.59 | 6.60 | 6.60 | -0.60% | 8,135,174 |
| Aug 26, 2026 | 6.69 | 6.75 | 6.62 | 6.64 | 6.64 | -0.15% | 12,679,508 |
| Aug 25, 2026 | 6.92 | 6.93 | 6.64 | 6.65 | 6.65 | -3.90% | 20,933,604 |
| Aug 24, 2026 | 6.79 | 7.09 | 6.78 | 6.92 | 6.92 | 2.06% | 27,052,674 |
| Aug 21, 2026 | 6.92 | 6.94 | 6.74 | 6.78 | 6.78 | -2.02% | 16,665,739 |
| Aug 20, 2026 | 7.00 | 7.08 | 6.86 | 6.92 | 6.92 | -1.14% | 18,477,150 |
| Aug 19, 2026 | 7.00 | 7.16 | 6.87 | 7.00 | 7.00 | 6.38% | 44,106,249 |
| Aug 18, 2026 | 6.56 | 6.91 | 6.47 | 6.58 | 6.58 | 1.08% | 25,576,552 |
| Aug 17, 2026 | 6.53 | 6.58 | 6.46 | 6.51 | 6.51 | -0.31% | 7,256,893 |
| 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 |