Skip to main content
Tureks Turunc Madencilik Ic ve Dis Ticaret A.S. (IST:MARBL)
Turkey flag Turkey · Delayed Price · Currency is TRY
12.88
-0.01 (-0.08%)
Last updated: Dec 4, 2025, 12:59 PM GMT+3

IST:MARBL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202512.8812.9412.6112.8612.860.39%1,599,997
Dec 4, 202512.9113.2812.7812.8112.81-0.62%1,486,485
Dec 3, 202512.5613.1212.3912.8912.893.20%3,958,757
Dec 2, 202512.5412.6612.4712.4912.49-0.24%934,623
Dec 1, 202512.2812.6712.2512.5212.522.29%1,402,486
Nov 28, 202512.6312.6812.2112.2412.24-3.09%1,233,351
Nov 27, 202512.6512.8412.5912.6312.630.24%822,778
Nov 26, 202512.8512.9312.6012.6012.60-1.95%976,182
Nov 25, 202513.1213.1812.8412.8512.85-1.91%1,647,651
Nov 24, 202513.0613.2412.9813.1013.100.31%1,681,431
Nov 21, 202513.4113.5713.0513.0613.06-1.51%2,238,091
Nov 20, 202513.3513.5013.1913.2613.26-1.19%2,373,682
Nov 19, 202513.5913.6713.3713.4213.42-0.59%1,726,245
Nov 18, 202513.7013.8613.5013.5013.50-1.60%1,110,410
Nov 17, 202513.8513.9913.7013.7213.720.51%2,473,037
Nov 14, 202514.2314.2313.6513.6513.65-3.53%1,734,844
Nov 13, 202513.7714.1913.5914.1514.153.28%1,779,950
Nov 12, 202514.4014.4713.6913.7013.70-4.20%1,864,994
Nov 11, 202514.6014.9614.1314.3014.30-1.04%5,360,165
Nov 10, 202514.2414.7414.1914.4514.453.51%5,187,627
Nov 7, 202514.4414.4713.9313.9613.96-1.90%2,265,386
Nov 6, 202514.0414.3513.9514.2314.231.72%2,152,690
Nov 5, 202514.0214.0813.8913.9913.990.07%1,421,565
Nov 4, 202514.3114.3413.8413.9813.98-2.24%2,463,632
Nov 3, 202514.4814.7514.2514.3014.30-2,603,031
Oct 31, 202514.2914.5014.1114.3014.301.35%1,484,961
Oct 30, 202513.8014.5813.8014.1114.111.88%2,455,626
Oct 28, 202513.8714.2313.7613.8513.850.07%2,078,927
Oct 27, 202514.0414.4013.8313.8413.84-0.65%3,150,149
Oct 24, 202513.4413.9313.4313.9313.934.11%2,351,712
Oct 23, 202513.2913.6013.1913.3813.381.13%2,232,605
Oct 22, 202513.2713.4713.1313.2313.23-0.15%1,919,307
Oct 21, 202513.4713.5613.2013.2513.25-1.27%1,717,203
Oct 20, 202513.7213.9213.3313.4213.42-1.25%2,562,950
Oct 17, 202514.2414.7013.4413.5913.59-4.56%5,249,790
Oct 16, 202513.4014.7113.3214.2414.246.27%8,879,689
Oct 15, 202512.9613.5612.8813.4013.404.44%2,259,739
Oct 14, 202513.3813.5912.8112.8312.83-3.68%2,091,033
Oct 13, 202513.4814.1113.2313.3213.32-1.55%3,640,882
Oct 10, 202513.5113.7813.4613.5313.530.22%1,468,332
Oct 9, 202513.5213.7113.3313.5013.500.67%1,381,602
Oct 8, 202513.7213.8213.4113.4113.41-2.05%2,177,680
Oct 7, 202513.7013.8413.6013.6913.690.15%1,300,431
Oct 6, 202513.6413.8913.5913.6713.670.51%1,265,903
Oct 3, 202513.9814.0213.6013.6013.60-2.37%1,614,013
Oct 2, 202514.1014.2313.9313.9313.93-1.07%1,269,818
Oct 1, 202514.2014.3014.0214.0814.080.21%1,653,198
Sep 30, 202514.1414.2914.0014.0514.05-0.35%1,633,768
Sep 29, 202514.0614.9814.0614.1014.10-4,420,263
Sep 26, 202515.0115.0114.1014.1014.10-5.24%2,034,665
Sep 25, 202514.8915.3914.6314.8814.880.47%3,046,197
Sep 24, 202514.8015.0514.6514.8114.810.07%2,119,893
Sep 23, 202514.9015.0514.7214.8014.80-1.66%2,192,244
Sep 22, 202515.4315.5014.9515.0515.05-0.73%3,312,675
Sep 19, 202515.1515.3414.9815.1615.160.33%2,235,605
Sep 18, 202515.1615.8015.0715.1115.110.07%3,629,799
Sep 17, 202515.1215.3415.0215.1015.10-0.13%1,918,112
Sep 16, 202514.6515.3014.6515.1215.123.49%5,329,139
Sep 15, 202513.8514.7113.6214.6114.615.72%2,757,922
Sep 12, 202513.9214.1013.7413.8213.82-0.72%2,671,507
Sep 11, 202514.6214.8213.9213.9213.92-4.72%2,316,311
Sep 10, 202514.8115.0014.6114.6114.61-1.35%1,840,640
Sep 9, 202515.0815.2814.7714.8114.81-1.33%2,429,568
Sep 8, 202515.5615.5615.0115.0115.01-4.46%3,371,042
Sep 5, 202515.4916.3815.4915.7115.711.75%8,505,618
Sep 4, 202515.3915.6715.3915.4415.440.85%2,461,070
Sep 3, 202515.7415.7414.9915.3115.31-0.71%3,115,055
Sep 2, 202515.9916.2014.8815.4215.42-3.32%4,653,870
Sep 1, 202516.0516.2415.8315.9515.95-0.25%2,982,911
Aug 29, 202516.5916.6115.7715.9915.99-2.50%3,541,774
Aug 28, 202516.7916.9816.4016.4016.40-1.56%2,649,382
Aug 27, 202517.3117.4516.6216.6616.66-3.70%2,701,413
Aug 26, 202518.0718.0717.3017.3017.30-3.84%4,053,252
Aug 25, 202518.1918.2917.7917.9917.99-0.66%3,549,459
Aug 22, 202517.4818.4117.4818.1118.113.60%7,722,217
Aug 21, 202517.4417.8917.3017.4817.481.75%4,766,861
Aug 20, 202517.0017.4016.8017.1817.181.60%3,781,175
Aug 19, 202517.4517.7016.7516.9116.91-1.69%4,781,087
Aug 18, 202517.2117.4016.9817.2017.200.06%3,028,881
Aug 15, 202517.3517.5416.7717.1917.19-0.06%4,618,617
Aug 14, 202516.6517.4216.5817.2017.203.30%4,524,429
Aug 13, 202517.2117.4116.4216.6516.65-2.97%4,523,554
Aug 12, 202518.0918.0917.1017.1617.16-4.56%5,314,048
Aug 11, 202517.0018.1817.0017.9817.986.71%6,991,682
Aug 8, 202516.8617.4116.6916.8516.850.48%4,722,655
Aug 7, 202517.4817.5616.7716.7716.77-3.95%6,457,861
Aug 6, 202518.2018.4117.3117.4617.46-3.85%9,369,810
Aug 5, 202517.6018.6016.9018.1618.165.03%15,442,050
Aug 4, 202517.4017.9616.7517.2917.294.92%14,439,260
Aug 1, 202515.9516.4815.5016.4816.483.45%5,700,257
Jul 31, 202514.9016.0814.9015.9315.937.20%8,205,621
Jul 30, 202515.3915.4014.8514.8614.86-2.75%3,127,949
Jul 29, 202515.2415.5815.0015.2815.280.66%4,417,008
Jul 28, 202514.9415.2014.8015.1815.181.67%3,683,061
Jul 25, 202514.9315.2014.7214.9314.930.74%3,653,062
Jul 24, 202514.9115.0614.8014.8214.820.07%2,128,460
Jul 23, 202515.0915.2614.8014.8114.81-1.33%3,219,905
Jul 22, 202515.3515.4614.9315.0115.01-2.21%3,691,859
Jul 21, 202514.8415.5314.8415.3515.353.72%4,351,313
Jul 18, 202515.2815.2814.5314.8014.80-1.99%6,256,469