Skip to main content
Tureks Turizm Tasimacilik Anonim Sirketi (IST:TUREX)
Turkey flag Turkey · Delayed Price · Currency is TRY
8.60
+0.09 (1.06%)
Last updated: Apr 29, 2026, 3:25 PM GMT+3

IST:TUREX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.658.918.518.518.51-1.50%39,465,440
Apr 27, 20268.819.028.648.648.640.23%52,635,010
Apr 24, 20268.358.628.228.628.623.23%31,638,040
Apr 22, 20268.548.618.308.358.35-1.30%30,944,180
Apr 21, 20268.868.928.268.468.46-4.19%53,525,940
Apr 20, 20269.009.298.708.838.83-2.75%56,390,640
Apr 17, 20268.789.138.699.089.083.42%73,623,760
Apr 16, 20269.209.398.608.788.78-2.12%127,318,900
Apr 15, 20268.258.978.178.978.979.93%70,098,855
Apr 14, 20268.098.318.088.168.162.00%38,558,170
Apr 13, 20267.948.317.828.008.00-0.37%63,313,242
Apr 10, 20267.958.107.928.038.031.52%25,461,200
Apr 9, 20268.008.067.857.917.91-1.49%23,780,570
Apr 8, 20267.888.137.778.038.036.92%35,364,920
Apr 7, 20267.928.027.467.517.51-4.94%25,241,400
Apr 6, 20267.928.097.847.907.90-0.25%27,002,100
Apr 3, 20268.198.297.887.927.92-2.70%36,542,690
Apr 2, 20267.808.437.508.148.144.09%105,896,700
Apr 1, 20267.217.827.207.827.829.99%60,815,530
Mar 31, 20267.087.197.037.117.110.99%9,921,620
Mar 30, 20267.187.187.037.047.04-1.54%10,756,740
Mar 27, 20267.257.277.087.157.15-0.28%10,396,220
Mar 26, 20267.247.407.177.177.17-0.97%15,588,560
Mar 25, 20267.377.497.227.247.24-1.36%13,190,440
Mar 24, 20267.427.427.277.347.34-1.08%14,856,640
Mar 23, 20267.467.477.097.427.42-0.93%30,955,400
Mar 19, 20267.717.737.407.497.49-3.10%15,222,860
Mar 18, 20267.937.947.687.737.73-1.53%15,278,790
Mar 17, 20268.058.187.857.857.85-2.48%31,679,910
Mar 16, 20267.858.187.608.058.052.81%45,558,960
Mar 13, 20267.928.257.777.837.830.26%68,303,100
Mar 12, 20267.387.817.247.817.8110.00%91,285,870
Mar 11, 20266.937.126.907.107.102.60%16,550,760
Mar 10, 20266.866.936.816.926.922.98%14,142,080
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%32,731,250
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%20,460,660
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%16,556,830
Feb 2, 20267.417.547.307.457.45-0.67%17,016,060
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%31,980,950
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%17,020,590
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