Skip to main content
Tureks Turizm Tasimacilik Anonim Sirketi (IST:TUREX)
Turkey flag Turkey · Delayed Price · Currency is TRY
6.72
-0.08 (-1.18%)
Last updated: Mar 9, 2026, 5:59 PM GMT+3

IST:TUREX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20266.756.826.546.726.72-1.18%12,213,470
Mar 6, 20266.936.946.736.806.80-1.88%10,979,350
Mar 5, 20266.827.186.826.936.932.06%23,582,950
Mar 4, 20266.806.896.736.796.79-0.15%11,845,530
Mar 3, 20266.777.226.696.806.800.44%18,317,390
Mar 2, 20266.496.876.496.776.77-5.97%19,968,520
Feb 27, 20267.267.437.157.207.20-0.83%12,099,070
Feb 26, 20267.267.367.207.267.260.28%13,070,020
Feb 25, 20267.377.397.217.247.24-1.63%10,644,790
Feb 24, 20267.517.517.357.367.36-2.00%10,975,830
Feb 23, 20267.617.697.507.517.510.27%15,192,880
Feb 20, 20267.427.587.367.497.490.94%19,000,250
Feb 19, 20267.988.037.407.427.42-6.78%29,800,380
Feb 18, 20268.338.427.967.967.96-4.44%33,213,640
Feb 17, 20268.328.368.078.338.330.97%27,382,470
Feb 16, 20268.148.408.138.258.252.23%32,731,259
Feb 13, 20267.808.227.808.078.073.59%59,825,160
Feb 12, 20267.697.827.687.797.791.56%15,493,530
Feb 11, 20267.697.767.637.677.67-0.65%17,550,230
Feb 10, 20267.637.757.577.727.721.45%22,022,710
Feb 9, 20267.437.657.437.617.613.26%20,460,664
Feb 6, 20267.407.427.297.377.37-0.67%12,333,460
Feb 5, 20267.577.577.407.427.42-1.98%15,006,050
Feb 4, 20267.507.727.497.577.570.93%31,925,640
Feb 3, 20267.477.587.437.507.500.67%16,556,832
Feb 2, 20267.417.547.307.457.45-0.67%17,016,067
Jan 30, 20267.717.777.477.507.50-2.72%21,659,130
Jan 29, 20267.947.997.707.717.71-2.77%26,892,900
Jan 28, 20268.288.287.897.937.93-1.25%36,980,530
Jan 27, 20267.738.297.718.038.034.42%80,056,890
Jan 26, 20267.807.897.627.697.69-1.28%31,980,959
Jan 23, 20267.307.867.257.797.796.86%68,571,760
Jan 22, 20267.177.307.147.297.291.96%17,116,950
Jan 21, 20267.267.287.117.157.15-1.52%14,312,840
Jan 20, 20267.347.387.227.267.26-1.09%16,049,500
Jan 19, 20267.357.407.307.347.340.69%18,321,630
Jan 16, 20267.237.397.137.297.290.83%23,201,390
Jan 15, 20267.097.277.057.237.231.97%25,297,660
Jan 14, 20267.287.297.087.097.09-2.21%15,806,110
Jan 13, 20267.117.257.087.257.251.97%19,759,320
Jan 12, 20267.177.217.087.117.11-0.70%18,214,320
Jan 9, 20267.077.227.017.167.161.27%19,900,760
Jan 8, 20267.087.096.937.077.07-0.14%13,338,770
Jan 7, 20267.147.277.047.087.08-0.84%21,503,310
Jan 6, 20267.177.197.087.147.14-0.28%13,399,350
Jan 5, 20267.217.217.087.167.16-0.42%13,623,980
Jan 2, 20267.107.207.057.197.191.70%11,683,700
Dec 31, 20257.087.106.997.077.071.00%11,265,620
Dec 30, 20257.037.076.897.007.00-0.43%14,540,750
Dec 29, 20257.087.327.017.037.03-0.57%22,515,660
Dec 26, 20257.147.147.057.077.07-0.56%11,750,220
Dec 25, 20257.277.287.117.117.11-1.80%14,218,370
Dec 24, 20257.277.377.217.247.24-0.41%14,942,980
Dec 23, 20257.407.447.257.277.27-1.76%17,020,597
Dec 22, 20257.667.687.377.407.40-3.39%21,669,610
Dec 19, 20257.727.727.597.667.66-0.39%13,366,410
Dec 18, 20257.697.717.587.697.690.79%17,199,990
Dec 17, 20257.587.747.557.637.630.66%26,378,020
Dec 16, 20257.687.687.537.587.58-1.04%13,334,940
Dec 15, 20257.607.707.597.667.661.06%16,009,250
Dec 12, 20257.657.697.577.587.58-0.92%12,648,430
Dec 11, 20257.707.757.607.657.650.13%12,868,190
Dec 10, 20257.677.787.637.647.64-0.13%17,887,320
Dec 9, 20257.727.737.627.657.65-0.52%12,998,850
Dec 8, 20257.637.797.637.697.691.05%16,490,290
Dec 5, 20257.627.657.567.617.610.13%11,691,530
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