Skip to main content
Reeder Teknoloji Sanayi ve Ticaret Anonim Sirketi (IST:REEDR)
Turkey flag Turkey · Delayed Price · Currency is TRY
5.75
-0.15 (-2.54%)
Last updated: Mar 9, 2026, 3:17 PM GMT+3

IST:REEDR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20265.845.885.705.72--3.05%5,707,754
Mar 6, 20266.066.075.875.905.90-2.16%9,418,661
Mar 5, 20265.946.105.936.036.032.20%17,056,330
Mar 4, 20265.876.025.865.905.900.68%12,503,740
Mar 3, 20265.986.065.865.865.86-2.01%17,408,660
Mar 2, 20265.866.115.865.985.98-7.29%28,534,570
Feb 27, 20266.546.616.456.456.45-1.23%12,618,100
Feb 26, 20266.646.646.536.536.530.15%9,953,112
Feb 25, 20266.636.656.506.526.52-1.66%12,781,600
Feb 24, 20266.736.756.626.636.63-1.34%9,881,252
Feb 23, 20266.686.836.686.726.720.90%12,944,130
Feb 20, 20266.656.726.596.666.660.45%12,578,160
Feb 19, 20266.946.946.626.636.63-3.91%16,884,930
Feb 18, 20267.137.186.896.906.90-3.09%25,412,940
Feb 17, 20267.127.187.047.127.120.28%21,214,450
Feb 16, 20267.027.187.027.107.101.43%22,935,770
Feb 13, 20266.937.136.897.007.001.01%38,020,490
Feb 12, 20266.866.956.866.936.931.46%18,408,150
Feb 11, 20266.826.906.786.836.830.15%15,159,820
Feb 10, 20266.806.896.796.826.820.59%14,569,840
Feb 9, 20266.736.846.736.786.781.35%14,489,080
Feb 6, 20266.736.836.666.696.69-0.30%20,253,680
Feb 5, 20266.866.896.716.716.71-2.04%15,600,230
Feb 4, 20266.926.966.856.856.85-0.72%15,610,560
Feb 3, 20266.976.986.906.906.90-0.14%17,392,700
Feb 2, 20266.996.996.886.916.91-1.29%17,026,070
Jan 30, 20267.177.187.007.007.00-2.10%17,061,400
Jan 29, 20267.457.477.137.157.15-4.28%43,714,440
Jan 28, 20267.157.547.067.477.474.33%51,090,730
Jan 27, 20266.967.176.907.167.163.17%42,997,510
Jan 26, 20266.996.996.916.946.94-0.72%16,324,000
Jan 23, 20267.017.076.926.996.990.14%21,041,844
Jan 22, 20266.947.036.936.986.981.01%15,454,060
Jan 21, 20267.107.116.896.916.91-2.54%18,310,830
Jan 20, 20267.197.297.067.097.09-1.39%16,727,240
Jan 19, 20267.157.267.157.197.190.70%20,701,490
Jan 16, 20267.067.266.967.147.141.28%33,282,394
Jan 15, 20267.117.186.987.057.05-0.56%29,401,610
Jan 14, 20267.087.506.997.097.090.28%86,661,940
Jan 13, 20266.787.106.727.077.074.28%41,239,830
Jan 12, 20266.816.996.626.786.78-0.44%33,278,430
Jan 9, 20266.857.046.756.816.81-0.73%41,994,435
Jan 8, 20266.647.106.526.866.863.78%77,367,440
Jan 7, 20266.746.766.606.616.61-1.64%14,129,060
Jan 6, 20266.756.826.726.726.72-0.30%20,510,062
Jan 5, 20266.746.776.656.746.74-16,624,364
Jan 2, 20266.626.826.626.746.741.97%19,624,110
Dec 31, 20256.566.836.556.616.610.76%19,502,380
Dec 30, 20256.636.666.506.566.56-0.91%17,722,830
Dec 29, 20256.816.836.606.626.62-2.50%18,215,260
Dec 26, 20256.766.956.716.796.790.59%20,508,310
Dec 25, 20256.816.866.756.756.75-0.74%11,387,830
Dec 24, 20256.767.116.746.806.801.34%48,241,860
Dec 23, 20256.946.946.716.716.71-3.17%18,343,490
Dec 22, 20257.057.126.896.936.93-1.56%15,634,713
Dec 19, 20257.047.056.917.047.040.14%16,643,320
Dec 18, 20257.087.107.017.037.03-0.57%13,612,310
Dec 17, 20257.107.227.067.077.07-0.42%17,010,724
Dec 16, 20257.247.267.077.107.10-1.80%17,971,070
Dec 15, 20257.267.317.237.237.23-0.28%13,860,940
Dec 12, 20257.297.317.237.257.25-0.41%13,186,690
Dec 11, 20257.317.337.267.287.28-13,183,420
Dec 10, 20257.367.507.267.287.28-0.95%23,594,420
Dec 9, 20257.377.477.327.357.35-0.14%22,437,610
Dec 8, 20257.327.427.317.367.360.82%17,888,080
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