Tureks Turizm Tasimacilik Anonim Sirketi (IST:TUREX)
Turkey · Delayed Price · Currency is TRY 6.81
-0.13 (-1.87%)
At close: Jul 17, 2026
IST:TUREX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 9.20 | 9.90 | 8.54 | 8.56 | 8.56 | -5.62% | 195,296,700 |
| Jun 3, 2026 | 8.25 | 9.07 | 8.15 | 9.07 | 9.07 | 9.94% | 88,501,040 |
| Jun 2, 2026 | 8.21 | 8.29 | 8.21 | 8.25 | 8.25 | 0.73% | 20,612,380 |
| Jun 1, 2026 | 8.30 | 8.49 | 8.19 | 8.19 | 8.19 | -1.09% | 29,517,460 |
| May 26, 2026 | 8.31 | 8.35 | 8.20 | 8.28 | 8.28 | -0.60% | 8,106,807 |
| May 25, 2026 | 8.09 | 8.70 | 8.09 | 8.33 | 8.33 | 3.35% | 19,409,250 |
| May 22, 2026 | 7.84 | 8.10 | 7.70 | 8.06 | 8.06 | 5.22% | 26,790,000 |
| May 21, 2026 | 8.30 | 8.34 | 7.66 | 7.66 | 7.66 | -7.49% | 19,467,260 |
| May 20, 2026 | 8.35 | 8.64 | 8.18 | 8.28 | 8.28 | -0.24% | 35,814,840 |
| May 18, 2026 | 8.46 | 8.58 | 8.30 | 8.30 | 8.30 | -1.89% | 18,795,390 |
| May 15, 2026 | 8.74 | 8.84 | 8.42 | 8.46 | 8.46 | -3.20% | 19,492,280 |
| May 14, 2026 | 8.68 | 8.90 | 8.65 | 8.74 | 8.74 | 0.69% | 25,558,940 |
| May 13, 2026 | 9.10 | 9.22 | 8.59 | 8.68 | 8.68 | -4.19% | 36,185,900 |
| May 12, 2026 | 9.71 | 9.71 | 8.96 | 9.06 | 9.06 | -6.79% | 60,770,970 |
| May 11, 2026 | 9.65 | 9.99 | 9.35 | 9.72 | 9.72 | 3.18% | 89,991,310 |
| May 8, 2026 | 8.95 | 9.51 | 8.78 | 9.42 | 9.42 | 4.78% | 81,875,400 |
| 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 |