Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Istanbul - Delayed Quote TRY

Tureks Turizm Tasimacilik Anonim Sirketi (TUREX.IS)

Compare
158.20
-4.30
(-2.65%)
As of 3:09:20 PM GMT+3. Market Open.
Currency in TRY
Download
Date Open High Low Close Adj Close Volume
Mar 4, 2025162.50162.50157.20158.20158.20175,733
Mar 3, 2025166.00167.00158.70162.50162.50380,970
Feb 28, 2025165.00166.90162.50166.00166.00708,519
Feb 27, 2025152.10166.00150.00165.00165.00456,932
Feb 26, 2025155.00157.00151.90152.10152.10412,049
Feb 25, 2025158.90161.20153.90154.10154.10428,946
Feb 24, 2025151.90159.00150.60158.90158.90499,654
Feb 21, 2025155.70155.70149.00151.90151.90402,671
Feb 20, 2025156.80157.90150.40155.80155.80607,758
Feb 19, 2025161.40162.10156.90156.90156.90381,252
Feb 18, 2025159.10162.80159.10161.10161.10486,272
Feb 17, 2025163.80163.80158.80159.10159.10231,396
Feb 14, 2025167.80167.80157.00163.90163.90662,031
Feb 13, 2025162.10169.00161.00167.50167.50714,659
Feb 12, 2025160.60163.50157.80161.50161.50525,960
Feb 11, 2025167.50167.50150.80160.90160.901,585,788
Feb 10, 2025167.00168.60166.00167.50167.50319,967
Feb 7, 2025165.10169.70163.40167.00167.00265,677
Feb 6, 2025165.00166.30163.40165.20165.20152,319
Feb 5, 2025162.00165.70160.10164.80164.80427,119
Feb 4, 2025159.00162.10155.00162.00162.00515,718
Feb 3, 2025153.00161.20150.70159.20159.20858,280
Jan 31, 2025144.90153.70141.10153.00153.001,036,093
Jan 30, 2025155.00156.00140.00144.90144.90474,756
Jan 29, 2025145.00157.40145.00153.00153.00933,468
Jan 28, 2025169.00171.00152.20156.30156.301,499,116
Jan 27, 2025167.90170.20166.90169.10169.10683,944
Jan 24, 2025175.00175.50167.40168.00168.00608,611
Jan 23, 2025172.70175.00170.40174.80174.80262,325
Jan 22, 2025172.40188.80168.60172.70172.70573,656
Jan 21, 2025179.00180.30167.00172.00172.00432,060
Jan 20, 2025174.20180.70173.70179.00179.00473,129
Jan 17, 2025169.70174.30162.30174.20174.201,201,978
Jan 16, 2025170.90172.00167.20169.70169.70498,287
Jan 15, 2025174.90175.50170.20170.20170.20380,969
Jan 14, 2025171.30176.40171.00174.90174.90594,154
Jan 13, 2025176.60179.30169.70171.30171.30854,085
Jan 10, 2025180.00183.00173.50177.20177.201,018,310
Jan 9, 2025165.20174.90160.80174.90174.90918,010
Jan 8, 2025163.90165.00161.70164.00164.00616,800
Jan 7, 2025154.00163.70153.40161.80161.801,771,423
Jan 6, 2025171.10171.40153.90153.90153.901,738,742
Jan 3, 2025171.30173.50167.10171.00171.00779,350
Jan 2, 2025165.10174.20163.60171.00171.00849,762
Dec 31, 2024164.80165.50162.50164.90164.90365,015
Dec 30, 2024160.20165.90160.00164.80164.80822,189
Dec 27, 2024159.40161.20157.30160.00160.00434,233
Dec 26, 2024159.00161.00155.40157.20157.20638,190
Dec 25, 2024153.00163.10152.90157.20157.20799,368
Dec 24, 2024152.90154.40146.00151.90151.90543,195
Dec 23, 2024153.40154.00149.70152.90152.90446,884
Dec 20, 2024152.00153.80145.70153.40153.40536,713
Dec 19, 2024146.60152.60146.20151.90151.90619,349
Dec 18, 2024147.00149.00145.50146.60146.60337,520
Dec 17, 2024149.00151.50146.40147.00147.00333,836
Dec 16, 2024147.30151.50147.10149.20149.20534,839
Dec 13, 2024142.50147.50141.30147.30147.30449,963
Dec 12, 2024137.80142.50134.90142.50142.50392,830
Dec 11, 2024138.50139.10135.10137.50137.50507,318
Dec 10, 2024135.80138.60134.30138.40138.40469,320
Dec 9, 2024136.50139.70135.00135.80135.80637,701
Dec 6, 2024131.50137.30129.50136.50136.50724,283
Dec 5, 2024124.80131.60123.90131.50131.50903,710
Dec 4, 2024124.50125.90119.80124.20124.20590,556
Dec 3, 2024119.20124.80118.60124.50124.50800,266
Dec 2, 2024120.40121.70118.30119.20119.20254,708
Nov 29, 2024120.00121.60118.10120.40120.40605,769
Nov 28, 2024119.50122.70118.20120.00120.00382,734
Nov 27, 2024117.00119.50114.70119.50119.50608,752
Nov 26, 2024112.00116.70111.50116.70116.70331,605
Nov 25, 2024113.20113.20109.90112.00112.00973,295
Nov 22, 2024111.90113.20108.60113.00113.00480,559
Nov 21, 2024110.10113.10109.90111.90111.90583,867
Nov 20, 2024105.30114.20104.60110.10110.101,688,232
Nov 19, 2024102.00105.80101.60104.40104.401,380,063
Nov 18, 2024101.90103.90101.20102.00102.00665,716
Nov 15, 202497.10102.0095.35101.90101.90397,860
Nov 14, 202497.9598.5096.0597.1597.15199,808
Nov 13, 202498.8098.8094.4596.0096.00281,293
Nov 12, 202498.10101.0094.8598.8098.80477,400
Nov 11, 202492.7099.5092.7098.1098.10552,148
Nov 8, 202492.8092.8091.1092.7092.70269,448
Nov 7, 202493.0093.0090.5592.8592.85252,679
Nov 6, 202493.0095.0090.3592.8592.85516,257
Nov 5, 202493.1093.7589.4093.0093.00678,840
Nov 4, 202489.2094.5088.5093.0093.00754,403
Nov 1, 202487.5089.3086.6589.2089.20340,555
Oct 31, 202486.5087.5084.8587.1587.15307,781
Oct 30, 202487.0087.8584.8085.5085.50425,412
Oct 28, 202485.6087.4584.7587.0087.00127,231
Oct 25, 202485.2587.9583.2085.6085.60403,346
Oct 24, 202487.1588.2085.1085.3085.30448,397
Oct 23, 202490.3590.4085.5087.1587.15710,882
Oct 22, 202488.8093.3086.8088.8588.85992,040
Oct 21, 202493.4594.3084.3088.0088.00969,398
Oct 18, 2024100.90101.0093.2093.5593.55724,413
Oct 17, 2024104.80109.0096.9598.5098.502,588,482
Oct 16, 2024108.10108.10105.60107.30107.30462,287
Oct 15, 2024105.00106.00101.80105.60105.60757,615
Oct 14, 2024102.30106.00101.10103.90103.90698,923
Oct 11, 202498.80104.9098.45102.30102.301,096,283
Oct 10, 202494.6098.6094.5098.6098.60715,965
Oct 9, 202493.3596.3091.5594.6094.60762,202
Oct 8, 202491.3593.9590.0092.3092.30725,718
Oct 7, 202486.0092.5084.9591.3591.351,306,930
Oct 4, 202483.0089.0082.7085.3585.351,331,497
Oct 3, 202478.4587.1075.1582.5082.505,483,912
Oct 2, 202489.9089.9583.4583.4583.45891,228
Oct 1, 2024100.00103.0092.7092.7092.701,248,774
Sep 30, 2024103.40104.20101.90103.00103.00313,580
Sep 27, 2024101.00102.60100.80102.00102.00253,670
Sep 26, 2024102.30103.10100.70100.90100.90233,003
Sep 25, 2024102.20103.60101.00102.30102.30338,753
Sep 24, 2024102.40103.90100.30101.30101.30414,134
Sep 23, 2024101.40104.50101.40102.30102.30433,031
Sep 20, 2024101.40103.30100.10101.30101.30469,456
Sep 19, 2024100.00102.3099.30100.60100.60391,754
Sep 18, 2024102.00104.0099.80100.00100.00393,473
Sep 17, 2024103.00105.50101.30102.00102.00872,932
Sep 16, 202498.00105.2096.50103.00103.001,241,000
Sep 13, 202498.9098.9095.4098.2598.25506,681
Sep 12, 2024102.00103.0097.8099.0099.00452,810
Sep 11, 202498.15100.6096.50100.00100.00840,028
Sep 10, 202497.4098.4095.2597.7097.70622,330
Sep 9, 202497.0099.2596.1097.4097.40732,718
Sep 6, 202495.5597.7595.0096.7096.70783,035
Sep 5, 202492.5095.0090.5595.0095.00781,616
Sep 4, 202486.7092.0085.7591.3091.301,030,712
Sep 3, 202483.0087.1082.6086.7086.70907,219
Sep 2, 202482.6583.0080.6583.0083.00367,048
Aug 29, 202483.0085.0080.1581.0081.00394,073
Aug 28, 202482.8084.9081.0083.0083.00703,434
Aug 27, 202477.5083.3575.2082.8082.801,285,024
Aug 26, 202475.3577.5073.3076.1576.15494,065
Aug 23, 202474.3577.6074.3575.1075.10382,514
Aug 22, 202475.5076.4073.9074.3574.35310,535
Aug 21, 202475.7076.5075.1075.1075.10174,980
Aug 20, 202476.8578.5075.2075.7075.70179,183
Aug 19, 202476.9078.6576.7077.7577.75193,657
Aug 16, 202475.7077.3073.7076.4076.40466,196
Aug 15, 202476.6077.4074.4075.6075.60297,611
Aug 14, 202476.6078.4075.9576.6076.60210,433
Aug 13, 202477.9078.2573.5576.4076.40844,552
Aug 12, 202476.0579.5076.0077.9077.90549,383
Aug 9, 202476.8577.4574.6576.0076.00438,004
Aug 8, 202479.0080.1575.9576.5076.50732,372
Aug 7, 202476.5581.4575.6081.0081.00699,520
Aug 6, 202476.9078.7073.1576.0576.05543,017
Aug 5, 202476.0076.7569.8576.3576.35780,577
Aug 2, 202477.6079.4077.0077.5077.50499,023
Aug 1, 202477.3078.5576.0077.6077.60585,868
Jul 31, 202474.5077.3073.9576.9076.90943,900
Jul 30, 202475.1575.6573.8074.8574.85446,336
Jul 29, 202474.3077.6073.4075.6075.60775,047
Jul 26, 202470.0576.9070.0575.0075.002,410,072
Jul 25, 202474.0074.0069.2569.9569.951,051,460
Jul 24, 202479.6080.0071.6572.0072.004,736,370
Jul 23, 202476.5079.8074.6079.6079.601,309,703
Jul 22, 202470.6576.7069.3576.5076.50988,694
Jul 19, 202471.7072.8570.1070.6070.60606,959
Jul 18, 202471.6072.9570.8071.6571.65523,644
Jul 17, 202472.5073.8071.1071.5571.55488,190
Jul 16, 202471.3072.9070.5571.7071.70595,186
Jul 12, 202473.0574.1069.8571.3071.30764,660
Jul 11, 202470.0573.9069.7072.5072.502,069,479
Jul 10, 202469.8572.0069.5569.8069.80787,108
Jul 9, 202468.7069.6067.8069.5069.50410,370
Jul 8, 202470.8071.0067.6569.1569.15447,871
Jul 5, 202471.4073.0070.1570.5070.50609,488
Jul 4, 202468.5072.0067.7071.2071.201,061,173
Jul 3, 202468.1570.7067.7068.3068.301,012,193
Jul 2, 202466.5068.5564.7068.1568.15998,959
Jul 1, 202463.9068.2063.9066.4066.401,414,254
Jun 28, 202463.5064.7062.4063.8063.80811,935
Jun 27, 202460.1065.8060.1063.5063.501,245,259
Jun 26, 202460.0562.5059.3060.0060.00941,446
Jun 25, 202459.2560.1056.3560.0560.051,412,312
Jun 24, 202466.5567.5059.2559.2559.251,870,187
Jun 21, 202463.1067.4562.8565.8065.801,030,360
Jun 20, 202462.8563.7061.9563.1063.10377,078
Jun 14, 202461.4564.0060.9062.5062.50405,102
Jun 13, 202462.1063.7061.3061.4561.45495,393
Jun 12, 202466.5066.9061.9061.9061.90633,938
Jun 11, 202466.0067.0565.2066.1566.15577,717
Jun 10, 202467.6068.3064.2566.1066.10575,019
Jun 7, 202467.7568.7066.1567.6067.60522,717
Jun 6, 202468.3068.9567.4567.7567.75443,957
Jun 5, 202468.0568.9066.4568.3068.301,011,815
Jun 4, 202465.8069.9065.8068.0068.00953,772
Jun 3, 202468.3568.6065.5065.8065.80833,304
May 31, 202470.6070.6068.2568.6068.60612,764
May 30, 202472.5072.5064.7570.1570.151,317,760
May 29, 202471.1071.9068.9069.9069.90908,015
May 28, 202470.5072.3069.8071.0571.051,178,798
May 27, 202471.8573.5068.6570.5070.501,161,364
May 24, 202468.3571.7567.2571.7071.701,208,718
May 23, 202467.3069.4565.7068.7568.751,287,511
May 22, 202468.5068.5065.0567.3067.30842,825
May 21, 202468.9070.6565.5066.2066.201,929,023
May 20, 202470.0071.2566.1567.5567.552,911,767
May 17, 202464.9066.9563.3064.8064.80831,628
May 16, 202460.4065.5060.4064.8064.801,346,425
May 15, 202459.7562.1059.5060.4060.40756,704
May 14, 202462.9065.5058.4559.7559.751,721,546
May 13, 202458.6063.6058.6062.0062.001,474,642
May 10, 202457.7560.0056.6058.5558.55830,920
May 9, 202454.0057.9553.8057.7557.75987,963
May 8, 202454.2055.6053.5054.0054.00429,306
May 7, 202453.6055.7552.5053.9053.90763,977
May 6, 202451.7053.4551.5053.4553.45529,206
May 3, 202451.1052.9550.6052.2552.25724,696
May 2, 202449.8651.2549.7450.7050.70652,908
Apr 30, 202450.0050.9049.1849.8649.86549,858
Apr 29, 202452.0053.2049.5650.0050.00667,504
Apr 26, 202449.5052.0048.5852.0052.001,459,289
Apr 25, 202448.8449.6447.7449.5849.58779,177
Apr 24, 202448.4449.6047.8048.8448.84697,435
Apr 22, 202449.4450.2548.0048.4648.46699,931
Apr 19, 202448.6249.5247.8249.3049.30564,569
Apr 18, 202446.2649.3445.9448.9448.94745,332
Apr 17, 202448.3049.3646.0446.2646.26608,882
Apr 16, 202448.5050.4547.2048.2048.20707,222
Apr 15, 202448.4049.3246.9648.3048.30969,798
Apr 9, 202448.7048.7048.7048.7048.70-
Apr 8, 202447.7049.0047.3048.7048.70596,710
Apr 5, 202444.6447.5444.6447.2047.20376,560
Apr 4, 202445.1845.8843.9644.3644.36479,353
Apr 3, 202446.1247.1043.9245.0045.00559,429
Apr 2, 202447.9449.4646.1046.1246.12819,706
Apr 1, 202447.5449.7246.8047.8847.881,336,913
Mar 29, 202446.3647.7444.5047.0047.00979,663
Mar 28, 202443.1046.6443.1046.3446.341,566,029
Mar 27, 202440.9244.8840.6243.1043.101,261,730
Mar 26, 202442.4042.4240.0840.8040.80736,489
Mar 25, 202444.1644.3441.9642.3442.341,114,733
Mar 22, 202444.3645.7443.1044.1044.101,321,823
Mar 21, 202443.1444.7042.5844.3044.301,214,612
Mar 20, 202442.4043.5041.1643.0043.001,662,752
Mar 19, 202441.0043.2440.2042.1442.141,507,397
Mar 18, 202441.7844.9040.1641.8441.842,694,733
Mar 15, 202439.0041.8239.0041.5441.541,817,368
Mar 14, 202439.7840.5039.3239.9039.901,388,406
Mar 13, 202439.9041.0038.8839.6039.601,304,579
Mar 12, 202439.0041.0637.2439.9039.901,695,863
Mar 11, 202440.0041.0038.7639.1039.10979,356
Mar 8, 202438.1839.9638.0039.5039.501,489,082
Mar 7, 202437.3838.3837.2038.1038.10730,672
Mar 6, 202438.8439.2636.5437.2637.261,170,812
Mar 5, 202439.8440.7638.7838.8438.84892,893
Mar 4, 202440.3841.4438.3839.7839.781,313,721