Istanbul - Delayed Quote TRY

Reeder Teknoloji Sanayi ve Ticaret Anonim Sirketi (REEDR.IS)

12.01
-0.04
(-0.33%)
As of 2:21:17 PM GMT+3. Market Open.
Currency in TRY
Download
Date Open High Low Close Adj Close Volume
May 22, 202512.0612.1911.9812.0112.016,667,942
May 21, 202512.3512.3512.0112.0512.0521,219,670
May 20, 202512.0312.4511.8712.3912.3928,863,000
May 16, 202511.7212.1211.5812.0612.0617,025,080
May 15, 202511.8712.1711.6311.6611.6623,011,780
May 14, 202511.7312.1011.6611.8111.8127,562,290
May 13, 202511.8412.0111.3611.7311.7333,713,340
May 12, 202511.4011.9411.4011.8411.8432,153,770
May 9, 202511.2911.5511.2311.2811.2818,449,360
May 8, 202511.2311.3911.2311.2311.2312,571,180
May 7, 202511.4011.7011.1811.1811.1828,788,940
May 6, 202511.1811.7511.1711.4011.4039,588,150
May 5, 202511.4011.4811.1111.1511.1516,232,180
May 2, 202511.5011.7611.4111.4911.4915,959,070
Apr 30, 202511.6812.0611.3711.3911.3921,100,080
Apr 29, 202511.3912.2311.2411.6811.6843,292,520
Apr 28, 202511.7911.8611.3511.3911.3912,910,360
Apr 25, 202511.7712.1211.7011.7711.7721,545,310
Apr 24, 202511.5411.7811.4811.7511.7514,604,120
Apr 22, 202511.8811.9911.5111.5411.5414,298,950
Apr 21, 202511.9812.1011.8511.8611.8618,151,980
Apr 18, 202512.1612.2011.9511.9811.9810,531,010
Apr 17, 202511.9812.2411.8812.0712.0722,809,280
Apr 16, 202512.3612.4311.9511.9711.9717,583,440
Apr 15, 202512.6112.7712.3212.3612.3620,850,050
Apr 14, 202512.5312.8212.4712.5312.5324,348,680
Apr 11, 202512.3412.6612.2012.4112.4127,783,270
Apr 10, 202513.0013.0012.3412.3412.3425,642,970
Apr 9, 202512.2313.1812.0612.2612.2668,763,580
Apr 8, 202512.2012.5711.9912.2412.2437,337,980
Apr 7, 202511.7712.1311.3711.9511.9526,207,060
Apr 4, 202512.3012.3811.9311.9611.9624,222,510
Apr 3, 202512.6812.9312.3012.3012.3024,388,000
Apr 2, 202512.9213.3012.6312.6712.6731,924,490
Mar 28, 202513.3513.5012.6512.9112.9148,752,260
Mar 27, 202513.7414.2013.2513.3513.3596,887,140
Mar 26, 202511.9913.0711.8513.0713.0761,553,920
Mar 25, 202511.0511.8910.9111.8911.8952,960,020
Mar 24, 202511.0311.5010.1710.8110.8163,839,070
Mar 21, 202512.0112.0410.8510.8610.8629,853,740
Mar 20, 202511.9312.4911.7411.9711.9746,434,870
Mar 19, 202512.0212.8411.9711.9711.9729,369,000
Mar 18, 202513.5013.5513.0213.2913.2937,006,380
Mar 17, 202513.3713.7913.2513.5013.5047,078,120
Mar 14, 202513.1213.4313.0413.3213.3236,015,460
Mar 13, 202512.7913.1412.6813.0113.0146,822,150
Mar 12, 202513.5413.6512.6012.6012.6061,591,860
Mar 11, 202513.3514.2213.1513.8213.8290,105,110
Mar 10, 202512.9914.1412.8413.5013.50105,485,900
Mar 7, 202512.9513.4412.4512.9912.99107,696,200
Mar 6, 202511.6812.7411.6812.7412.74107,004,200
Mar 5, 202511.4211.6811.1311.5911.5943,833,900
Mar 4, 202511.9111.9211.3211.3311.3324,642,520
Mar 3, 202511.9812.3211.8011.8711.8728,540,000
Feb 28, 202512.1712.2111.8311.8311.8326,022,030
Feb 27, 202512.1512.4312.0612.1512.1525,543,220
Feb 26, 202512.4012.4312.1012.1412.1414,186,940
Feb 25, 202512.9112.9212.3012.3412.3422,445,430
Feb 24, 202513.3113.5112.9012.9012.9024,462,110
Feb 21, 202513.0813.9412.9813.2013.2074,117,450
Feb 20, 202512.8813.2012.8713.0813.0827,032,940
Feb 19, 202512.9013.2212.7512.8812.8844,499,440
Feb 18, 202512.6413.3412.3912.9412.9456,300,140
Feb 17, 202512.5312.9112.5312.6412.6428,230,620
Feb 14, 202512.5612.6612.4612.5212.5218,161,940
Feb 13, 202512.6212.6512.4612.5412.5415,220,690
Feb 12, 202512.8512.9512.5712.5712.5720,483,580
Feb 11, 202512.7513.0912.6512.8312.8321,121,930
Feb 10, 202512.9613.0812.6012.7512.7517,003,160
Feb 7, 202512.8313.1912.7212.9612.9625,832,110
Feb 6, 202512.5213.1012.5012.8412.8427,196,690
Feb 5, 202513.0513.0812.3912.4512.4520,727,220
Feb 4, 202513.1013.2013.0013.0513.0513,427,930
Feb 3, 202513.5213.5213.0113.0513.0520,114,100
Jan 31, 202513.7414.0613.5513.5513.5530,386,710
Jan 30, 202513.6214.1013.5313.7013.7037,951,570
Jan 29, 202513.5313.7213.4013.6113.6118,527,870
Jan 28, 202513.7213.8313.4913.5113.5118,139,720
Jan 27, 202514.0014.1113.5513.7113.7126,669,950
Jan 24, 202513.4414.7013.2414.2014.2040,141,060
Jan 23, 202513.4413.7213.3613.4013.4018,804,580
Jan 22, 202513.5013.5513.3013.3813.3813,388,720
Jan 21, 202513.7413.7813.4113.5113.5120,987,200
Jan 20, 202513.3314.1013.2913.7413.7451,476,690
Jan 17, 202513.2413.3213.1213.2713.2715,293,710
Jan 16, 202513.4013.4413.1013.2313.2317,458,360
Jan 15, 202513.6213.6813.0113.2713.2726,376,500
Jan 14, 202513.9514.0413.5313.6013.6028,883,710
Jan 13, 202514.4314.5113.8213.9013.9024,111,190
Jan 10, 202514.8214.9214.3114.4014.4024,695,360
Jan 9, 202514.7414.9914.5914.8114.8126,858,200
Jan 8, 202514.9515.1614.5614.6814.6823,704,090
Jan 7, 202515.2015.3714.9314.9414.9436,190,050
Jan 6, 202514.5215.3414.4715.2015.2060,376,850
Jan 3, 202514.5014.5514.3114.4914.4925,830,470
Jan 2, 202514.4314.7214.3514.5214.5226,118,520
Dec 31, 202414.6814.8014.3014.3514.3529,180,390
Dec 30, 202414.3214.6814.2514.6814.6830,870,600
Dec 27, 202414.1814.3314.1414.2814.2817,024,380
Dec 26, 202414.1314.4014.0714.1614.1624,293,800
Dec 25, 202414.3514.3514.1014.1014.1010,868,710
Dec 24, 202414.3114.4814.0514.1614.1613,316,960
Dec 23, 202414.4514.8314.2014.2414.2425,993,210
Dec 20, 202414.2914.3814.0514.3814.3818,079,970
Dec 19, 202414.4814.6514.2114.2614.2618,046,130
Dec 18, 202414.7614.7814.4914.5014.5019,109,700
Dec 17, 202414.8814.9114.5814.7614.7621,645,910
Dec 16, 202414.9215.1614.8014.8314.8323,908,320
Dec 13, 202414.6814.9614.5714.9114.9122,149,740
Dec 12, 202414.8015.0014.6114.6614.6625,563,490
Dec 11, 202415.1315.3614.6714.7214.7231,233,380
Dec 10, 202415.7115.7215.1015.1315.1337,752,100
Dec 9, 202415.9016.0815.5915.7015.7044,130,660
Dec 6, 202415.6516.1415.4515.8015.8072,790,360
Dec 5, 202415.0015.6615.0015.5715.5764,596,670
Dec 4, 202414.7815.3814.7414.9814.9861,390,280
Dec 3, 202414.8514.9514.7314.7814.7828,296,890
Dec 2, 202414.7814.9514.6014.8314.8330,076,250
Nov 29, 202415.0315.0514.7614.7814.7830,842,720
Nov 28, 202414.9015.2514.7415.0015.0046,247,790
Nov 27, 202415.0715.3214.9014.9014.9047,357,330
Nov 26, 202414.4715.4414.2915.0015.00101,049,400
Nov 25, 202414.3014.6614.1714.4714.4742,301,270
Nov 22, 202414.4114.5114.1514.2814.2836,370,790
Nov 21, 202414.3714.5914.0414.4114.4154,576,890
Nov 20, 202414.7814.8414.2014.2814.2829,407,460
Nov 19, 202415.1715.2414.5914.6714.6736,398,410
Nov 18, 202415.3915.7915.1515.1615.1656,206,520
Nov 15, 202414.5615.6414.5615.2415.24105,831,600
Nov 14, 202415.0215.1414.4814.5214.5251,862,260
Nov 13, 202415.0715.5214.9714.9914.9949,753,430
Nov 12, 202415.3815.5214.8615.0415.0474,499,850
Nov 11, 202416.4016.4616.0016.0316.0363,106,250
Nov 8, 202416.3316.8516.2016.3216.32123,074,400
Nov 7, 202417.3017.4015.9616.3316.33298,538,800
Nov 6, 202419.0019.8217.7317.7317.73144,079,700
Nov 5, 202421.3821.3819.7019.7019.7054,027,380
Nov 4, 202424.3024.4821.8821.8821.8861,073,770
Nov 1, 202422.1424.3021.8824.3024.3019,633,720
Oct 31, 202422.2822.4421.7622.1022.108,783,682
Oct 30, 202421.9622.7821.9622.2822.2815,194,010
Oct 28, 202421.5822.4821.4621.9221.929,859,521
Oct 25, 202421.7821.9821.2221.4821.4815,596,770
Oct 24, 202420.4822.3820.4221.8821.8836,265,510
Oct 23, 202421.1821.4220.2820.3620.3611,188,870
Oct 22, 202421.1821.5820.4221.1621.1616,232,170
Oct 21, 202421.6621.8620.8621.0821.0813,872,460
Oct 18, 202422.1222.8621.5421.6221.6219,748,830
Oct 17, 202421.7223.1821.6622.1022.1026,509,830
Oct 16, 202423.0023.1021.5021.6821.6836,852,580
Oct 15, 202420.0222.0219.9922.0222.0217,036,990
Oct 14, 202420.0020.6819.2120.0220.0223,125,350
Oct 11, 202421.7421.8020.4220.5420.5412,386,770
Oct 10, 202422.1622.4021.5621.5821.587,159,028
Oct 9, 202422.4222.6221.6222.1222.128,687,793
Oct 8, 202423.2823.3222.2822.4422.448,714,875
Oct 7, 202422.8224.1022.6822.8422.8417,079,770
Oct 4, 202422.8423.0022.1222.7222.7210,943,960
Oct 3, 202422.6623.3222.3622.5822.589,933,959
Oct 2, 202423.4823.6622.6622.6622.6611,475,980
Oct 1, 202424.4224.5023.2023.4823.4817,685,040
Sep 30, 202426.2226.5425.3625.6225.628,227,207
Sep 27, 202426.3026.4825.7826.2426.2410,829,510
Sep 26, 202427.4027.5226.1626.2026.209,816,327
Sep 25, 202428.3228.6027.3227.3227.3210,817,170
Sep 24, 202429.2029.6228.1628.3028.3018,100,920
Sep 23, 202428.7629.9428.5028.5828.5819,028,540
Sep 20, 202428.9429.0628.3028.5028.5011,652,070
Sep 19, 202427.6429.6027.4228.9428.9430,620,900
Sep 18, 202428.4228.4227.4227.4427.448,785,067
Sep 17, 202428.8028.9028.1428.3628.369,089,658
Sep 16, 202429.2029.8028.5628.6428.6410,507,860
Sep 13, 202429.2029.2028.4629.1229.1211,723,330
Sep 12, 202429.7829.9028.2028.8828.8812,472,280
Sep 11, 202429.7431.7829.0629.1829.1832,869,270
Sep 10, 202431.2631.4229.7029.7229.7212,063,910
Sep 9, 202431.2431.4030.9631.1431.1410,021,780
Sep 6, 202431.8632.0031.0431.0831.087,936,982
Sep 5, 202432.0632.5031.7631.8431.849,145,984
Sep 3, 202433.5634.0632.8032.8032.8016,941,200
Sep 2, 202434.5035.7033.4433.5233.5221,994,120
Aug 29, 202432.7433.9232.5433.9233.9216,775,450
Aug 28, 202432.5033.4832.3832.7432.7417,776,500
Aug 27, 202432.2032.7631.9432.5032.5013,044,730
Aug 26, 202432.9033.7832.1432.2432.2415,051,280
Aug 23, 202433.2633.6032.3632.5632.5613,479,840
Aug 22, 202433.5633.8232.9233.1633.169,909,506
Aug 21, 202433.6434.1833.2833.4033.4011,482,880
Aug 20, 202434.4834.6833.5433.6433.6412,275,510
Aug 19, 202434.1435.0033.9834.4834.4819,408,860
Aug 16, 202435.0235.2233.7234.1034.1016,028,150
Aug 15, 202435.7435.7434.1434.8834.8826,046,550
Aug 14, 202438.9439.4635.6035.8035.8066,692,830
Aug 13, 202434.8835.8834.6435.8835.887,490,970
Aug 12, 202433.9634.0632.4432.6232.629,250,430
Aug 9, 202434.0434.7433.0433.6033.6017,829,120
Aug 8, 202433.7234.1233.4633.6233.6214,692,830
Aug 7, 202434.4634.5833.2433.6233.6213,666,300
Aug 6, 202434.0635.1433.0633.4033.4019,554,580
Aug 5, 202433.0034.8832.7432.7432.7420,909,690
Aug 2, 202437.7437.9235.8636.3636.3616,852,010
Aug 1, 202437.9839.5437.6638.3038.3025,861,160
Jul 31, 202439.0239.0237.3237.4437.4419,410,050
Jul 30, 202437.3839.8637.3839.0239.0233,728,570
Jul 29, 202436.0839.2435.3037.3837.3848,092,650
Jul 26, 202435.3837.0435.2436.0836.0822,858,530
Jul 25, 202436.0037.0635.1235.3835.3825,948,160
Jul 24, 202436.5838.4635.9036.0036.0036,270,810
Jul 23, 202434.4037.8434.1636.5836.5863,621,740
Jul 22, 202434.2235.1234.1034.4034.4015,666,990
Jul 19, 202435.4035.5233.9234.0834.0813,499,410
Jul 18, 202435.0036.1235.0035.4035.4028,234,720
Jul 17, 202434.6835.9833.7434.9034.9030,848,110
Jul 16, 202435.0035.8034.3034.4434.4412,377,950
Jul 12, 202434.1836.3033.3834.8234.8238,159,470
Jul 11, 202434.0235.0033.9234.0634.0612,733,260
Jul 10, 202435.6436.1033.4433.6033.6024,856,150
Jul 9, 202432.7635.9232.7435.9235.9233,712,990
Jul 8, 202432.5833.3832.2032.6632.6618,436,740
Jul 5, 202433.0833.1632.3032.5032.5010,448,060
Jul 4, 202433.7834.1632.8032.9232.9211,668,800
Jul 3, 202434.5035.3033.6033.7633.769,484,023
Jul 2, 202434.3234.6233.3234.3034.309,637,687
Jul 1, 202435.8636.8033.6234.0434.0413,856,140
Jun 28, 202436.3637.1435.4435.6035.6019,302,080
Jun 27, 202435.1037.7835.1036.1236.1224,489,140
Jun 26, 202436.5437.3035.0035.0035.0013,323,730
Jun 25, 202437.2837.4636.4436.5436.5410,947,110
Jun 24, 202437.0038.5437.0037.2837.2823,730,440
Jun 21, 202440.1640.2639.3640.0240.0214,872,940
Jun 20, 202439.4040.8439.4039.9839.9814,213,180
Jun 14, 202438.2441.0837.4639.0639.0633,399,250
Jun 13, 202438.1438.7837.7437.8637.8614,374,860
Jun 12, 202439.8839.8837.6437.9437.9423,933,150
Jun 11, 202444.4444.4440.0040.0040.0055,206,280
Jun 10, 202440.4040.4040.4040.4040.405,071,483
Jun 7, 202440.0040.8036.5236.7436.7434,196,350
Jun 6, 202438.3842.2038.0639.9839.9857,811,880
Jun 5, 202436.4638.3835.6838.3838.3847,146,650
Jun 4, 202435.4036.4234.8834.9034.9011,661,730
Jun 3, 202436.8036.9835.2835.3835.3813,460,550
May 31, 202437.5239.2036.6436.7036.7022,296,400
May 30, 202437.8037.9236.6037.2237.2212,908,230
May 29, 202438.5239.3237.5837.5837.5816,094,430
May 28, 202440.1040.7038.3438.3638.3617,464,430
May 27, 202441.9642.0239.5640.0040.0018,873,040
May 24, 202443.9044.7241.9241.9641.9621,685,360
May 23, 202446.8246.9243.8043.9643.9626,050,370
May 22, 202448.8050.3546.8046.8046.8052,049,580