Skip to main content
Tureks Turizm Tasimacilik Anonim Sirketi (IST:TUREX)
Turkey flag Turkey · Delayed Price · Currency is TRY
7.61
+0.01 (0.13%)
At close: Dec 5, 2025

IST:TUREX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20257.617.657.567.60--8,520,706
Dec 4, 20257.647.717.557.607.60-0.52%13,777,470
Dec 3, 20257.637.717.627.647.640.13%12,878,280
Dec 2, 20257.747.767.627.637.63-1.17%15,643,740
Dec 1, 20257.577.757.567.727.721.98%18,804,500
Nov 28, 20257.647.657.507.577.57-0.66%15,379,750
Nov 27, 20257.737.777.617.627.62-0.91%14,514,540
Nov 26, 20257.697.887.697.697.690.13%24,355,850
Nov 25, 20257.917.937.677.687.68-2.66%25,021,690
Nov 24, 20257.998.027.897.897.89-1.74%22,228,180
Nov 21, 20258.208.227.988.038.03-2.78%27,348,170
Nov 20, 20258.338.498.238.268.26-0.60%22,659,670
Nov 19, 20258.408.468.288.318.31-0.95%23,983,760
Nov 18, 20258.528.698.298.398.39-1.64%27,836,670
Nov 17, 20258.468.658.368.538.532.03%35,970,660
Nov 14, 20258.398.808.308.368.36-0.12%51,058,250
Nov 13, 20258.448.588.308.378.37-0.48%40,847,930
Nov 12, 20258.718.938.408.418.41-2.89%53,989,630
Nov 11, 20258.739.068.488.668.665.10%221,492,400
Nov 10, 20258.228.308.108.248.240.24%22,039,530
Nov 7, 20258.418.478.198.228.22-2.14%20,555,640
Nov 6, 20258.458.738.358.408.40-0.47%37,962,910
Nov 5, 20258.298.808.238.448.441.56%58,857,300
Nov 4, 20258.578.588.258.318.31-2.81%27,391,380
Nov 3, 20258.628.738.518.558.550.47%34,606,440
Oct 31, 20259.009.228.508.518.51-3.30%120,076,700
Oct 30, 20258.048.808.008.808.8010.00%86,543,800
Oct 28, 20257.828.167.728.008.002.43%35,810,680
Oct 27, 20257.938.057.747.817.81-1.26%25,080,070
Oct 24, 20257.627.957.627.917.914.08%42,335,730
Oct 23, 20257.637.707.567.607.60-0.13%22,310,530
Oct 22, 20257.637.727.617.617.61-0.26%19,721,190
Oct 21, 20257.767.797.597.637.63-1.68%18,785,820
Oct 20, 20257.787.817.617.767.760.78%21,905,060
Oct 17, 20257.937.937.547.707.70-3.02%42,870,140
Oct 16, 20258.038.187.917.947.94-1.49%25,709,430
Oct 15, 20257.738.297.728.068.064.81%76,784,280
Oct 14, 20257.948.047.687.697.69-3.15%16,981,060
Oct 13, 20258.078.077.907.947.94-2.46%24,945,360
Oct 10, 20258.238.258.088.148.14-0.49%19,855,040
Oct 9, 20258.208.258.128.188.180.25%18,807,410
Oct 8, 20258.218.318.158.168.16-0.49%19,701,650
Oct 7, 20258.308.328.168.208.20-0.73%23,036,340
Oct 6, 20258.298.708.248.268.26-0.24%61,861,890
Oct 3, 20258.418.428.258.288.28-1.31%21,777,750
Oct 2, 20258.678.678.378.398.39-2.78%26,091,590
Oct 1, 20258.848.868.548.638.63-2.38%37,133,940
Sep 30, 20258.529.128.388.848.844.74%107,978,100
Sep 29, 20258.468.848.428.448.44-0.24%36,172,330
Sep 26, 20258.648.688.458.468.46-2.31%20,358,150
Sep 25, 20258.818.828.648.668.66-1.48%15,680,340
Sep 24, 20258.828.898.668.798.79-0.34%22,920,590
Sep 23, 20259.009.008.808.828.82-2.22%22,794,990
Sep 22, 20258.959.128.939.029.021.23%32,000,580
Sep 19, 20258.999.018.758.918.91-0.89%34,586,940
Sep 18, 20259.339.398.938.998.99-3.33%39,684,670
Sep 17, 20259.109.428.919.309.302.99%70,172,160
Sep 16, 20258.739.088.669.039.033.44%50,139,610
Sep 15, 20258.218.788.108.738.736.33%40,458,840
Sep 12, 20258.358.488.108.218.21-1.91%36,554,940
Sep 11, 20258.708.798.358.378.37-3.79%30,444,000
Sep 10, 20258.798.828.608.708.70-0.23%25,176,760
Sep 9, 20258.688.918.678.728.720.93%31,070,530
Sep 8, 20258.728.868.578.648.64-2.48%29,816,790
Sep 5, 20259.059.068.848.868.86-1.77%31,789,830
Sep 4, 20259.049.168.989.029.020.33%33,605,410
Sep 3, 20259.059.098.868.998.99-0.22%36,848,000
Sep 2, 20259.399.438.809.019.01-4.05%56,549,690
Sep 1, 20259.159.569.039.399.393.07%71,003,670
Aug 29, 20259.229.269.079.119.11-0.76%33,108,090
Aug 28, 20259.279.379.169.189.18-0.54%41,822,520
Aug 27, 20259.299.579.139.239.230.11%72,474,250
Aug 26, 20259.639.669.229.229.22-4.16%60,210,050
Aug 25, 20259.389.799.129.629.622.89%109,151,800
Aug 22, 202510.2010.289.189.359.35-8.33%274,121,300
Aug 21, 202510.9911.1710.1010.2010.20-7.02%196,512,900
Aug 20, 202511.1111.1210.9310.9710.97-0.27%33,999,170
Aug 19, 202510.8111.2810.7511.0011.002.04%71,062,510
Aug 18, 202510.9410.9410.7510.7810.78-0.92%36,808,260
Aug 15, 202511.1111.1110.8610.8810.88-1.54%44,928,410
Aug 14, 202511.5311.7511.0511.0511.05-4.00%132,394,300
Aug 13, 202511.4611.7411.1611.5111.511.14%120,462,500
Aug 12, 202511.5011.6311.3111.3811.38-0.70%81,781,790
Aug 11, 202511.6711.8911.4611.4611.46-1.21%117,152,500
Aug 8, 202511.7712.0411.6011.6011.60-0.77%102,636,700
Aug 7, 202512.6312.6711.5611.6911.69-7.52%180,204,200
Aug 6, 202513.0813.0912.4312.6412.64-3.36%133,795,900
Aug 5, 202512.5213.4512.3713.0813.086.95%252,206,200
Aug 4, 202511.5512.3511.4012.2312.236.16%180,431,500
Aug 1, 202511.1911.7510.9511.5211.523.04%134,973,400
Jul 31, 202510.7211.2410.6311.1811.184.39%126,040,500
Jul 30, 202510.6610.9410.5210.7110.710.47%71,868,830
Jul 29, 202510.8510.8510.6010.6610.66-1.30%46,263,540
Jul 28, 202510.9610.9910.7510.8010.80-1.37%45,072,570
Jul 25, 202510.8211.1710.8010.9510.950.55%64,223,190
Jul 24, 202511.1411.1510.7610.8910.89-2.16%57,271,570
Jul 23, 202511.2011.2610.9311.1311.13-0.54%55,738,780
Jul 22, 202511.4211.4511.1211.1911.19-1.67%67,953,490
Jul 21, 202511.1211.5911.0611.3811.382.52%111,094,600
Jul 18, 202511.4011.4211.0211.1011.10-2.03%98,422,110