Skip to main content
Reeder Teknoloji Sanayi ve Ticaret Anonim Sirketi (IST:REEDR)
Turkey flag Turkey · Delayed Price · Currency is TRY
7.30
0.00 (0.00%)
At close: Dec 5, 2025

IST:REEDR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20257.307.337.197.307.30-16,107,117
Dec 4, 20257.417.437.277.307.30-1.22%16,667,640
Dec 3, 20257.417.437.347.397.390.27%18,919,270
Dec 2, 20257.427.517.357.377.37-0.67%20,277,500
Dec 1, 20257.347.637.307.427.421.09%34,146,240
Nov 28, 20257.567.587.307.347.34-2.13%23,883,230
Nov 27, 20257.407.737.307.507.501.49%49,445,450
Nov 26, 20257.347.857.267.397.390.68%78,256,610
Nov 25, 20257.817.867.307.347.34-7.21%64,261,400
Nov 24, 20257.888.127.777.917.910.38%58,045,690
Nov 21, 20258.548.667.687.887.88-7.62%185,012,900
Nov 20, 20259.329.438.538.538.53-9.93%152,122,600
Nov 19, 202510.5010.509.479.479.47-9.98%144,492,200
Nov 18, 202510.0410.679.9710.5210.524.16%60,084,650
Nov 17, 20259.9310.179.8410.1010.102.64%40,422,520
Nov 14, 20259.7510.069.699.849.840.51%19,249,570
Nov 13, 202510.3010.309.799.799.79-1.71%33,164,980
Nov 12, 20259.6710.239.569.969.963.97%62,233,990
Nov 11, 20259.909.919.419.589.58-3.23%33,218,670
Nov 10, 202510.4010.489.909.909.90-5.35%52,231,860
Nov 7, 202510.1911.2010.0010.4610.462.65%117,779,700
Nov 6, 202510.0310.489.9210.1910.191.90%62,482,500
Nov 5, 202510.1310.199.9810.0010.00-1.38%29,399,050
Nov 4, 202510.3410.4410.1310.1410.14-1.93%16,950,540
Nov 3, 202510.2010.4810.2010.3410.341.77%29,236,440
Oct 31, 202510.1410.289.9810.1610.160.49%27,684,840
Oct 30, 202510.0110.2410.0110.1110.111.20%20,986,990
Oct 28, 202510.1010.139.999.999.99-0.79%8,924,628
Oct 27, 202510.0610.2410.0210.0710.070.10%23,656,650
Oct 24, 20259.8710.179.8710.0610.062.44%29,636,780
Oct 23, 20259.9710.089.829.829.82-1.11%23,006,950
Oct 22, 20259.9410.019.909.939.930.30%17,138,340
Oct 21, 202510.3910.399.909.909.90-5.35%37,485,600
Oct 20, 20259.8210.469.6310.4610.466.84%19,345,140
Oct 17, 20259.879.929.479.799.79-1.01%23,020,620
Oct 16, 202510.0410.189.899.899.89-1.49%19,051,960
Oct 15, 202510.0110.189.9810.0410.040.60%17,047,810
Oct 14, 202510.3010.419.989.989.98-3.39%15,720,250
Oct 13, 202510.0010.639.9910.3310.331.18%42,119,480
Oct 10, 202510.0710.3710.0710.2110.211.69%21,775,330
Oct 9, 202510.2610.3310.0410.0410.04-1.38%19,312,210
Oct 8, 202510.4810.6010.1810.1810.18-2.77%27,980,230
Oct 7, 202510.5410.6710.4710.4710.47-0.48%16,638,870
Oct 6, 202510.7110.8410.5210.5210.52-1.13%20,230,650
Oct 3, 202510.7111.0510.5410.6410.64-0.19%34,614,450
Oct 2, 202511.4811.7110.6610.6610.66-7.14%64,690,320
Oct 1, 202510.5711.4810.3111.4811.488.61%30,665,980
Sep 30, 202511.0011.0010.5110.5710.57-1.95%16,703,050
Sep 29, 202511.0911.1110.6310.7810.78-1.82%22,546,570
Sep 26, 202511.2811.3410.9710.9810.98-2.66%30,107,410
Sep 25, 202511.5411.6310.9911.2811.28-1.74%43,454,970
Sep 24, 202511.6211.9211.3211.4811.48-1.20%52,977,790
Sep 23, 202511.8512.4211.6111.6211.62-1.44%116,282,500
Sep 22, 202511.1011.9911.0311.7911.797.77%78,502,700
Sep 19, 202511.2011.3110.7310.9410.94-2.15%78,507,080
Sep 18, 202510.5911.4210.5911.1811.185.87%132,147,900
Sep 17, 202510.5410.7710.5210.5610.560.57%40,253,840
Sep 16, 202510.3510.5310.3010.5010.501.74%42,910,000
Sep 15, 202510.0610.389.9310.3210.323.30%45,195,720
Sep 12, 202510.0410.329.939.999.99-0.10%25,772,080
Sep 11, 202510.2810.359.8910.0010.00-1.86%21,954,190
Sep 10, 202510.5210.5910.1910.1910.19-3.14%31,960,060
Sep 9, 202510.0210.9810.0210.5210.525.31%113,162,700
Sep 8, 202510.1610.169.939.999.99-2.82%19,332,400
Sep 5, 202510.8410.9110.2810.2810.28-5.17%50,753,420
Sep 4, 202510.3310.9710.2410.8410.844.94%74,208,090
Sep 3, 20259.9810.399.8310.3310.333.61%25,161,890
Sep 2, 202510.3410.469.809.979.97-3.20%41,110,820
Sep 1, 202510.3010.6210.1710.3010.300.29%35,987,130
Aug 29, 202510.6810.6810.2710.2710.27-3.48%22,445,990
Aug 28, 202510.2210.6910.2210.6410.644.21%28,893,130
Aug 27, 202510.6110.6510.2110.2110.21-3.31%26,333,810
Aug 26, 202510.8610.9310.5410.5610.56-2.58%32,536,010
Aug 25, 202510.6611.0010.6510.8410.842.46%45,210,610
Aug 22, 202510.3111.0610.2810.5810.582.82%104,886,000
Aug 21, 20259.9910.389.9910.2910.293.21%38,845,420
Aug 20, 202510.3010.309.899.979.97-3.48%45,388,310
Aug 19, 202510.4410.4810.2210.3310.33-1.05%35,257,570
Aug 18, 202510.3510.5610.2910.4410.441.46%32,229,830
Aug 15, 20259.9510.419.9510.2910.293.42%39,352,840
Aug 14, 202510.1510.209.949.959.95-1.78%27,266,600
Aug 13, 202510.0510.279.9310.1310.131.00%30,216,760
Aug 12, 202510.2510.2510.0210.0310.03-2.05%25,327,490
Aug 11, 202510.2010.3810.2010.2410.240.59%33,644,260
Aug 8, 202510.2110.3010.1010.1810.18-27,853,270
Aug 7, 202510.1710.3210.1310.1810.180.59%25,591,540
Aug 6, 202510.3810.4010.0610.1210.12-2.32%36,421,430
Aug 5, 202510.6010.7210.3410.3610.36-1.33%35,939,840
Aug 4, 202510.4210.7710.3010.5010.501.65%59,321,240
Aug 1, 202510.2510.6610.0710.3310.330.88%73,013,610
Jul 31, 20259.6310.439.6310.2410.246.56%98,777,380
Jul 30, 20259.759.949.599.619.61-1.33%57,878,480
Jul 29, 20259.4110.009.379.749.743.73%86,196,870
Jul 28, 20259.389.559.369.399.390.64%49,267,200
Jul 25, 20259.419.439.289.339.33-0.53%23,140,580
Jul 24, 20259.319.489.299.389.381.19%38,499,950
Jul 23, 20259.319.539.269.279.27-0.43%48,814,760
Jul 22, 20259.289.509.229.319.310.54%41,336,580
Jul 21, 20259.179.339.179.269.261.42%29,062,080
Jul 18, 20259.029.228.969.139.131.00%36,226,750