Reeder Teknoloji Sanayi ve Ticaret Anonim Sirketi (IST:REEDR)
Turkey
· Delayed Price · Currency is TRY 7.75
-0.17 (-2.15%)
At close: Apr 28, 2026
IST:REEDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.96 | 7.99 | 7.91 | 7.98 | - | 0.76% | 2,092,008 |
| Apr 27, 2026 | 7.90 | 8.08 | 7.90 | 7.92 | 7.92 | 0.51% | 29,246,940 |
| Apr 24, 2026 | 8.05 | 8.15 | 7.88 | 7.88 | 7.88 | -2.11% | 27,955,450 |
| Apr 22, 2026 | 8.49 | 8.52 | 8.00 | 8.05 | 8.05 | -4.05% | 59,756,290 |
| Apr 21, 2026 | 8.24 | 8.93 | 7.94 | 8.39 | 8.39 | 3.33% | 204,511,400 |
| Apr 20, 2026 | 8.60 | 8.86 | 8.11 | 8.12 | 8.12 | -3.33% | 152,267,600 |
| Apr 17, 2026 | 7.71 | 8.40 | 7.63 | 8.40 | 8.40 | 9.95% | 145,157,500 |
| Apr 16, 2026 | 7.83 | 7.92 | 7.63 | 7.64 | 7.64 | -1.55% | 41,403,700 |
| Apr 15, 2026 | 7.70 | 8.00 | 7.60 | 7.76 | 7.76 | 2.65% | 76,727,860 |
| Apr 14, 2026 | 7.60 | 7.76 | 7.54 | 7.56 | 7.56 | 0.27% | 30,064,810 |
| Apr 13, 2026 | 7.61 | 7.87 | 7.54 | 7.54 | 7.54 | 0.27% | 59,111,640 |
| Apr 10, 2026 | 7.55 | 7.64 | 7.51 | 7.52 | 7.52 | 0.27% | 33,641,290 |
| Apr 9, 2026 | 7.44 | 8.02 | 7.40 | 7.50 | 7.50 | 0.81% | 97,499,330 |
| Apr 8, 2026 | 7.52 | 7.61 | 7.44 | 7.44 | 7.44 | 1.92% | 42,711,300 |
| Apr 7, 2026 | 7.73 | 7.74 | 7.27 | 7.30 | 7.30 | -5.68% | 52,467,640 |
| Apr 6, 2026 | 7.37 | 7.83 | 7.37 | 7.74 | 7.74 | 5.16% | 65,925,230 |
| Apr 3, 2026 | 7.49 | 7.53 | 7.34 | 7.36 | 7.36 | -1.47% | 41,289,530 |
| Apr 2, 2026 | 7.70 | 7.70 | 7.43 | 7.47 | 7.47 | -3.61% | 57,306,060 |
| Apr 1, 2026 | 7.95 | 8.24 | 7.75 | 7.75 | 7.75 | 0.52% | 168,088,800 |
| Mar 31, 2026 | 7.05 | 7.71 | 7.00 | 7.71 | 7.71 | 9.99% | 65,168,370 |
| Mar 30, 2026 | 7.14 | 7.29 | 6.97 | 7.01 | 7.01 | -1.82% | 57,281,089 |
| Mar 27, 2026 | 7.44 | 7.53 | 7.12 | 7.14 | 7.14 | -4.29% | 51,816,490 |
| Mar 26, 2026 | 7.81 | 8.11 | 7.46 | 7.46 | 7.46 | -2.99% | 88,335,530 |
| Mar 25, 2026 | 7.89 | 8.28 | 7.64 | 7.69 | 7.69 | -3.03% | 123,689,900 |
| Mar 24, 2026 | 8.80 | 8.91 | 7.93 | 7.93 | 7.93 | -9.47% | 152,777,500 |
| Mar 23, 2026 | 9.30 | 9.69 | 8.13 | 8.76 | 8.76 | -1.90% | 324,576,300 |
| Mar 19, 2026 | 8.40 | 8.93 | 8.30 | 8.93 | 8.93 | 9.98% | 76,231,260 |
| Mar 18, 2026 | 7.58 | 8.12 | 7.48 | 8.12 | 8.12 | 9.88% | 136,014,400 |
| Mar 17, 2026 | 6.90 | 7.39 | 6.83 | 7.39 | 7.39 | 9.97% | 173,006,500 |
| Mar 16, 2026 | 6.24 | 6.72 | 6.23 | 6.72 | 6.72 | 9.98% | 37,090,590 |
| Mar 13, 2026 | 6.12 | 6.21 | 6.06 | 6.11 | 6.11 | -0.16% | 13,783,000 |
| Mar 12, 2026 | 6.09 | 6.20 | 6.05 | 6.12 | 6.12 | 0.49% | 16,449,640 |
| Mar 11, 2026 | 6.54 | 6.63 | 6.09 | 6.09 | 6.09 | -4.55% | 35,265,935 |
| Mar 10, 2026 | 5.95 | 6.38 | 5.87 | 6.38 | 6.38 | 10.00% | 21,690,660 |
| Mar 9, 2026 | 5.83 | 5.88 | 5.69 | 5.80 | 5.80 | -1.69% | 13,595,880 |
| Mar 6, 2026 | 6.06 | 6.07 | 5.87 | 5.90 | 5.90 | -2.16% | 9,418,661 |
| Mar 5, 2026 | 5.94 | 6.10 | 5.93 | 6.03 | 6.03 | 2.20% | 17,056,330 |
| Mar 4, 2026 | 5.87 | 6.02 | 5.86 | 5.90 | 5.90 | 0.68% | 12,503,740 |
| Mar 3, 2026 | 5.98 | 6.06 | 5.86 | 5.86 | 5.86 | -2.01% | 17,408,660 |
| Mar 2, 2026 | 5.86 | 6.11 | 5.86 | 5.98 | 5.98 | -7.29% | 28,534,570 |
| Feb 27, 2026 | 6.54 | 6.61 | 6.45 | 6.45 | 6.45 | -1.23% | 12,618,100 |
| Feb 26, 2026 | 6.64 | 6.64 | 6.53 | 6.53 | 6.53 | 0.15% | 9,953,112 |
| Feb 25, 2026 | 6.63 | 6.65 | 6.50 | 6.52 | 6.52 | -1.66% | 12,781,600 |
| Feb 24, 2026 | 6.73 | 6.75 | 6.62 | 6.63 | 6.63 | -1.34% | 9,881,252 |
| Feb 23, 2026 | 6.68 | 6.83 | 6.68 | 6.72 | 6.72 | 0.90% | 12,944,130 |
| Feb 20, 2026 | 6.65 | 6.72 | 6.59 | 6.66 | 6.66 | 0.45% | 12,578,160 |
| Feb 19, 2026 | 6.94 | 6.94 | 6.62 | 6.63 | 6.63 | -3.91% | 16,884,930 |
| Feb 18, 2026 | 7.13 | 7.18 | 6.89 | 6.90 | 6.90 | -3.09% | 25,412,940 |
| Feb 17, 2026 | 7.12 | 7.18 | 7.04 | 7.12 | 7.12 | 0.28% | 21,214,450 |
| Feb 16, 2026 | 7.02 | 7.18 | 7.02 | 7.10 | 7.10 | 1.43% | 22,935,770 |
| Feb 13, 2026 | 6.93 | 7.13 | 6.89 | 7.00 | 7.00 | 1.01% | 38,020,490 |
| Feb 12, 2026 | 6.86 | 6.95 | 6.86 | 6.93 | 6.93 | 1.46% | 18,408,150 |
| Feb 11, 2026 | 6.82 | 6.90 | 6.78 | 6.83 | 6.83 | 0.15% | 15,159,820 |
| Feb 10, 2026 | 6.80 | 6.89 | 6.79 | 6.82 | 6.82 | 0.59% | 14,569,840 |
| Feb 9, 2026 | 6.73 | 6.84 | 6.73 | 6.78 | 6.78 | 1.35% | 14,489,080 |
| Feb 6, 2026 | 6.73 | 6.83 | 6.66 | 6.69 | 6.69 | -0.30% | 20,253,680 |
| Feb 5, 2026 | 6.86 | 6.89 | 6.71 | 6.71 | 6.71 | -2.04% | 15,600,230 |
| Feb 4, 2026 | 6.92 | 6.96 | 6.85 | 6.85 | 6.85 | -0.72% | 15,610,560 |
| Feb 3, 2026 | 6.97 | 6.98 | 6.90 | 6.90 | 6.90 | -0.14% | 17,392,700 |
| Feb 2, 2026 | 6.99 | 6.99 | 6.88 | 6.91 | 6.91 | -1.29% | 17,026,070 |
| Jan 30, 2026 | 7.17 | 7.18 | 7.00 | 7.00 | 7.00 | -2.10% | 17,061,400 |
| Jan 29, 2026 | 7.45 | 7.47 | 7.13 | 7.15 | 7.15 | -4.28% | 43,714,440 |
| Jan 28, 2026 | 7.15 | 7.54 | 7.06 | 7.47 | 7.47 | 4.33% | 51,090,730 |
| Jan 27, 2026 | 6.96 | 7.17 | 6.90 | 7.16 | 7.16 | 3.17% | 42,997,510 |
| Jan 26, 2026 | 6.99 | 6.99 | 6.91 | 6.94 | 6.94 | -0.72% | 16,324,000 |
| Jan 23, 2026 | 7.01 | 7.07 | 6.92 | 6.99 | 6.99 | 0.14% | 21,041,844 |
| Jan 22, 2026 | 6.94 | 7.03 | 6.93 | 6.98 | 6.98 | 1.01% | 15,454,060 |
| Jan 21, 2026 | 7.10 | 7.11 | 6.89 | 6.91 | 6.91 | -2.54% | 18,310,830 |
| Jan 20, 2026 | 7.19 | 7.29 | 7.06 | 7.09 | 7.09 | -1.39% | 16,727,240 |
| Jan 19, 2026 | 7.15 | 7.26 | 7.15 | 7.19 | 7.19 | 0.70% | 20,701,490 |
| Jan 16, 2026 | 7.06 | 7.26 | 6.96 | 7.14 | 7.14 | 1.28% | 33,282,394 |
| Jan 15, 2026 | 7.11 | 7.18 | 6.98 | 7.05 | 7.05 | -0.56% | 29,401,610 |
| Jan 14, 2026 | 7.08 | 7.50 | 6.99 | 7.09 | 7.09 | 0.28% | 86,661,940 |
| Jan 13, 2026 | 6.78 | 7.10 | 6.72 | 7.07 | 7.07 | 4.28% | 41,239,830 |
| Jan 12, 2026 | 6.81 | 6.99 | 6.62 | 6.78 | 6.78 | -0.44% | 33,278,430 |
| Jan 9, 2026 | 6.85 | 7.04 | 6.75 | 6.81 | 6.81 | -0.73% | 41,994,435 |
| Jan 8, 2026 | 6.64 | 7.10 | 6.52 | 6.86 | 6.86 | 3.78% | 77,367,440 |
| Jan 7, 2026 | 6.74 | 6.76 | 6.60 | 6.61 | 6.61 | -1.64% | 14,129,060 |
| Jan 6, 2026 | 6.75 | 6.82 | 6.72 | 6.72 | 6.72 | -0.30% | 20,510,062 |
| Jan 5, 2026 | 6.74 | 6.77 | 6.65 | 6.74 | 6.74 | - | 16,624,364 |
| Jan 2, 2026 | 6.62 | 6.82 | 6.62 | 6.74 | 6.74 | 1.97% | 19,624,110 |
| Dec 31, 2025 | 6.56 | 6.83 | 6.55 | 6.61 | 6.61 | 0.76% | 19,502,380 |
| Dec 30, 2025 | 6.63 | 6.66 | 6.50 | 6.56 | 6.56 | -0.91% | 17,722,830 |
| Dec 29, 2025 | 6.81 | 6.83 | 6.60 | 6.62 | 6.62 | -2.50% | 18,215,260 |
| Dec 26, 2025 | 6.76 | 6.95 | 6.71 | 6.79 | 6.79 | 0.59% | 20,508,310 |
| Dec 25, 2025 | 6.81 | 6.86 | 6.75 | 6.75 | 6.75 | -0.74% | 11,387,830 |
| Dec 24, 2025 | 6.76 | 7.11 | 6.74 | 6.80 | 6.80 | 1.34% | 48,241,860 |
| Dec 23, 2025 | 6.94 | 6.94 | 6.71 | 6.71 | 6.71 | -3.17% | 18,343,490 |
| Dec 22, 2025 | 7.05 | 7.12 | 6.89 | 6.93 | 6.93 | -1.56% | 15,634,713 |
| Dec 19, 2025 | 7.04 | 7.05 | 6.91 | 7.04 | 7.04 | 0.14% | 16,643,320 |
| Dec 18, 2025 | 7.08 | 7.10 | 7.01 | 7.03 | 7.03 | -0.57% | 13,612,310 |
| Dec 17, 2025 | 7.10 | 7.22 | 7.06 | 7.07 | 7.07 | -0.42% | 17,010,724 |
| Dec 16, 2025 | 7.24 | 7.26 | 7.07 | 7.10 | 7.10 | -1.80% | 17,971,070 |
| Dec 15, 2025 | 7.26 | 7.31 | 7.23 | 7.23 | 7.23 | -0.28% | 13,860,940 |
| Dec 12, 2025 | 7.29 | 7.31 | 7.23 | 7.25 | 7.25 | -0.41% | 13,186,690 |
| Dec 11, 2025 | 7.31 | 7.33 | 7.26 | 7.28 | 7.28 | - | 13,183,420 |
| Dec 10, 2025 | 7.36 | 7.50 | 7.26 | 7.28 | 7.28 | -0.95% | 23,594,420 |
| Dec 9, 2025 | 7.37 | 7.47 | 7.32 | 7.35 | 7.35 | -0.14% | 22,437,610 |
| Dec 8, 2025 | 7.32 | 7.42 | 7.31 | 7.36 | 7.36 | 0.82% | 17,888,080 |
| Dec 5, 2025 | 7.30 | 7.33 | 7.19 | 7.30 | 7.30 | - | 16,107,117 |