Tureks Turizm Tasimacilik Anonim Sirketi (IST:TUREX)
Turkey · Delayed Price · Currency is TRY 9.08
+0.30 (3.42%)
At close: Apr 17, 2026
IST:TUREX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 24, 2026 | 7.51 | 7.51 | 7.35 | 7.36 | 7.36 | -2.00% | 10,975,830 |
| Feb 23, 2026 | 7.61 | 7.69 | 7.50 | 7.51 | 7.51 | 0.27% | 15,192,880 |
| Feb 20, 2026 | 7.42 | 7.58 | 7.36 | 7.49 | 7.49 | 0.94% | 19,000,250 |
| Feb 19, 2026 | 7.98 | 8.03 | 7.40 | 7.42 | 7.42 | -6.78% | 29,800,380 |
| Feb 18, 2026 | 8.33 | 8.42 | 7.96 | 7.96 | 7.96 | -4.44% | 33,213,640 |
| Feb 17, 2026 | 8.32 | 8.36 | 8.07 | 8.33 | 8.33 | 0.97% | 27,382,470 |
| Feb 16, 2026 | 8.14 | 8.40 | 8.13 | 8.25 | 8.25 | 2.23% | 32,731,250 |
| Feb 13, 2026 | 7.80 | 8.22 | 7.80 | 8.07 | 8.07 | 3.59% | 59,825,160 |
| Feb 12, 2026 | 7.69 | 7.82 | 7.68 | 7.79 | 7.79 | 1.56% | 15,493,530 |
| Feb 11, 2026 | 7.69 | 7.76 | 7.63 | 7.67 | 7.67 | -0.65% | 17,550,230 |
| Feb 10, 2026 | 7.63 | 7.75 | 7.57 | 7.72 | 7.72 | 1.45% | 22,022,710 |
| Feb 9, 2026 | 7.43 | 7.65 | 7.43 | 7.61 | 7.61 | 3.26% | 20,460,660 |
| Feb 6, 2026 | 7.40 | 7.42 | 7.29 | 7.37 | 7.37 | -0.67% | 12,333,460 |