TUREX: TUREKS TURİZM TAŞIMACILIK A.Ş. Historical Data

2023 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 2.8097

CLOSE 2.7966

Low

LOW 1.851

High

HIGH 4.01

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2023	3.2	3.3	3.2	3.3
01/02/2023	3.368	3.42	3.012	3.064
01/03/2023	3.064	3.086	2.77	2.772
01/04/2023	2.772	3.014	2.748	2.782
01/05/2023	2.782	2.99	2.704	2.838
01/08/2023	2.85	2.948	2.586	2.666
01/09/2023	2.666	2.666	2.482	2.528
01/10/2023	2.528	2.612	2.28	2.332
01/11/2023	2.332	2.562	2.282	2.562
01/12/2023	2.562	2.744	2.504	2.732
01/15/2023	2.76	2.894	2.758	2.772
01/16/2023	2.778	2.9	2.696	2.776
01/17/2023	2.776	2.888	2.776	2.798
01/18/2023	2.798	2.828	2.74	2.818
01/19/2023	2.82	2.964	2.77	2.8
01/22/2023	2.8	2.86	2.67	2.802
01/23/2023	2.802	2.856	2.688	2.73
01/24/2023	2.73	2.744	2.56	2.732
01/25/2023	2.742	2.76	2.644	2.65
01/26/2023	2.656	2.658	2.5	2.56
01/29/2023	2.566	2.6	2.504	2.536
01/30/2023	2.536	2.536	2.318	2.464
01/31/2023	2.47	2.542	2.308	2.32
02/01/2023	2.32	2.4	2.146	2.234
02/02/2023	2.308	2.456	2.308	2.456
02/05/2023	2.464	2.586	2.354	2.528
02/06/2023	2.528	2.528	2.276	2.276
02/14/2023	2.276	2.502	2.25	2.502
02/15/2023	2.68	2.752	2.504	2.752
02/16/2023	2.75	2.896	2.62	2.648
02/19/2023	2.65	2.8	2.53	2.73
02/20/2023	2.73	2.834	2.654	2.752
02/21/2023	2.8	2.892	2.756	2.792
02/22/2023	2.796	2.846	2.748	2.8
02/23/2023	2.754	2.902	2.754	2.828
02/26/2023	2.828	2.864	2.766	2.83
02/27/2023	2.88	2.984	2.76	2.79
02/28/2023	2.796	2.892	2.78	2.78
03/01/2023	2.782	2.82	2.66	2.676
03/02/2023	2.684	2.73	2.608	2.674
03/05/2023	2.692	2.846	2.688	2.74
03/06/2023	2.75	2.794	2.73	2.748
03/07/2023	2.748	2.854	2.718	2.82
03/08/2023	2.814	2.914	2.79	2.878
03/09/2023	2.876	2.964	2.83	2.934
03/12/2023	2.94	3.062	2.888	2.96
03/13/2023	3.09	3.09	2.782	2.782
03/14/2023	2.782	2.804	2.644	2.682
03/15/2023	2.682	2.738	2.618	2.64
03/16/2023	2.644	2.68	2.552	2.58
03/19/2023	2.614	2.622	2.504	2.504
03/20/2023	2.504	2.55	2.4	2.4
03/21/2023	2.36	2.64	2.36	2.64
03/22/2023	2.668	2.902	2.598	2.804
03/23/2023	2.81	2.884	2.72	2.722
03/26/2023	2.722	2.902	2.722	2.81
03/27/2023	2.812	2.936	2.712	2.86
03/28/2023	2.86	2.92	2.74	2.846
03/29/2023	2.846	2.86	2.778	2.786
03/30/2023	2.784	2.848	2.69	2.706
04/02/2023	2.706	2.732	2.562	2.6
04/03/2023	2.604	2.622	2.558	2.584
04/04/2023	2.614	2.664	2.58	2.606
04/05/2023	2.606	2.646	2.554	2.6
04/06/2023	2.588	2.638	2.576	2.62
04/09/2023	2.61	2.616	2.566	2.588
04/10/2023	2.588	2.61	2.574	2.59
04/11/2023	2.59	2.622	2.586	2.596
04/12/2023	2.596	2.612	2.582	2.594
04/13/2023	2.594	2.62	2.58	2.602
04/16/2023	2.66	2.744	2.608	2.61
04/17/2023	2.62	2.648	2.57	2.574
04/18/2023	2.58	2.61	2.504	2.526
04/19/2023	2.526	2.546	2.5	2.51
04/23/2023	2.522	2.556	2.42	2.462
04/24/2023	2.462	2.464	2.364	2.368
04/25/2023	2.302	2.354	2.252	2.252
04/26/2023	2.252	2.358	2.21	2.212
04/27/2023	2.208	2.26	2.148	2.17
05/01/2023	2.162	2.196	2.06	2.066
05/02/2023	2.066	2.098	1.898	1.948
05/03/2023	1.942	2.08	1.906	2.012
05/04/2023	2.012	2.084	1.935	2.012
05/07/2023	2.016	2.088	1.925	1.998
05/08/2023	2.014	2.038	1.923	1.923
05/09/2023	1.923	1.94	1.851	1.885
05/10/2023	1.884	2.07	1.883	2.07
05/11/2023	2.072	2.138	1.974	2.002
05/14/2023	1.995	2.116	1.933	2.052
05/15/2023	2.054	2.256	2.054	2.256
05/16/2023	2.274	2.48	2.262	2.44
05/17/2023	2.45	2.59	2.418	2.482
05/21/2023	2.482	2.618	2.482	2.498
05/22/2023	2.508	2.508	2.308	2.354
05/23/2023	2.33	2.372	2.292	2.344
05/24/2023	2.342	2.36	2.24	2.3
05/25/2023	2.3	2.458	2.298	2.4
05/28/2023	2.536	2.564	2.422	2.422
05/29/2023	2.428	2.46	2.36	2.436
05/30/2023	2.45	2.546	2.396	2.4
05/31/2023	2.398	2.448	2.308	2.356
06/01/2023	2.36	2.59	2.36	2.532
06/04/2023	2.56	2.742	2.56	2.692
06/05/2023	2.718	2.728	2.614	2.62
06/06/2023	2.626	2.71	2.572	2.668
06/07/2023	2.674	2.716	2.62	2.67
06/08/2023	2.67	2.674	2.6	2.604
06/11/2023	2.604	2.69	2.546	2.55
06/12/2023	2.55	2.574	2.414	2.42
06/13/2023	2.42	2.486	2.302	2.306
06/14/2023	2.312	2.536	2.312	2.536
06/15/2023	2.538	2.63	2.45	2.45
06/18/2023	2.45	2.496	2.334	2.346
06/19/2023	2.312	2.364	2.29	2.308
06/20/2023	2.308	2.538	2.308	2.538
06/21/2023	2.63	2.72	2.468	2.47
06/22/2023	2.47	2.67	2.456	2.622
06/25/2023	2.622	2.7	2.548	2.67
06/26/2023	2.7	2.704	2.616	2.68
07/02/2023	2.684	2.882	2.648	2.79
07/03/2023	2.85	2.85	2.744	2.76
07/04/2023	2.76	2.794	2.704	2.744
07/05/2023	2.88	2.88	2.748	2.768
07/06/2023	2.76	2.78	2.704	2.706
07/09/2023	2.712	2.752	2.678	2.748
07/10/2023	2.77	2.824	2.7	2.792
07/11/2023	2.794	2.818	2.73	2.79
07/12/2023	2.8	2.92	2.784	2.85
07/13/2023	2.85	2.88	2.762	2.766
07/16/2023	2.8	2.85	2.762	2.8
07/17/2023	2.81	2.848	2.72	2.72
07/18/2023	2.72	2.766	2.7	2.73
07/19/2023	2.732	2.768	2.684	2.71
07/20/2023	2.71	2.852	2.59	2.804
07/23/2023	2.804	2.92	2.796	2.882
07/24/2023	2.89	2.93	2.75	2.85
07/25/2023	2.85	2.87	2.796	2.85
07/26/2023	2.856	2.92	2.818	2.83
07/27/2023	2.848	2.866	2.79	2.79
07/30/2023	2.79	2.79	2.692	2.694
07/31/2023	2.694	2.75	2.65	2.662
08/01/2023	2.662	2.74	2.64	2.682
08/02/2023	2.686	2.732	2.67	2.67
08/03/2023	2.672	2.7	2.644	2.652
08/06/2023	2.66	2.702	2.658	2.68
08/07/2023	2.68	2.698	2.63	2.63
08/08/2023	2.63	2.694	2.63	2.658
08/09/2023	2.658	2.71	2.526	2.55
08/10/2023	2.55	2.606	2.5	2.564
08/13/2023	2.564	2.678	2.564	2.592
08/14/2023	2.6	2.66	2.592	2.654
08/15/2023	2.66	2.728	2.62	2.69
08/16/2023	2.694	2.808	2.66	2.802
08/17/2023	2.802	2.89	2.736	2.838
08/20/2023	3.12	3.12	3.086	3.12
08/21/2023	3.22	3.398	3.138	3.2
08/22/2023	3.248	3.3	3.092	3.098
08/23/2023	3.104	3.164	2.95	3.016
08/24/2023	3.04	3.054	2.9	2.982
08/27/2023	3.06	3.128	3.004	3.048
08/28/2023	3.068	3.11	2.99	3.028
08/30/2023	3.062	3.116	3	3.016
08/31/2023	3.04	3.316	3.008	3.138
09/03/2023	3.138	3.2	3.01	3.02
09/04/2023	3.026	3.088	2.97	3.064
09/05/2023	3.08	3.238	2.994	3.07
09/06/2023	3.07	3.24	3.036	3.192
09/07/2023	3.192	3.334	3.152	3.302
09/10/2023	3.32	3.396	3.12	3.138
09/11/2023	3.14	3.168	3.08	3.102
09/12/2023	3.16	3.18	3.002	3.002
09/13/2023	3	3	2.846	2.936
09/14/2023	2.948	3.012	2.848	2.93
09/17/2023	2.92	2.998	2.774	2.832
09/18/2023	2.85	2.948	2.81	2.848
09/19/2023	2.858	2.976	2.848	2.89
09/20/2023	2.9	2.978	2.8	2.976
09/21/2023	2.988	3.052	2.952	3.042
09/24/2023	3.092	3.2	3.076	3.2
09/25/2023	3.2	3.234	3.124	3.152
09/26/2023	3.152	3.244	3.144	3.16
09/27/2023	3.164	3.3	3.162	3.24
09/28/2023	3.24	3.252	3.102	3.172
10/01/2023	3.172	3.398	3.16	3.35
10/02/2023	3.34	3.66	3.294	3.544
10/03/2023	3.544	3.626	3.432	3.476
10/04/2023	3.482	3.572	3.26	3.4
10/05/2023	3.354	3.55	3.3	3.52
10/08/2023	3.488	3.584	3.298	3.298
10/09/2023	3.314	3.422	3.314	3.35
10/10/2023	3.35	3.684	3.35	3.684
10/11/2023	3.694	3.798	3.344	3.492
10/12/2023	3.49	3.592	3.322	3.42
10/15/2023	3.4	3.664	3.096	3.132
10/16/2023	3.132	3.25	3.068	3.19
10/17/2023	3.19	3.3	3.13	3.186
10/18/2023	3.188	3.254	3.082	3.1
10/19/2023	3	3.06	2.928	2.952
10/22/2023	3.004	3.112	2.934	3.022
10/23/2023	3.028	3.14	3.024	3.11
10/24/2023	3.202	3.202	2.8	2.8
10/25/2023	2.8	2.894	2.66	2.82
10/26/2023	2.82	2.908	2.782	2.87
10/29/2023	2.9	3	2.876	2.96
10/30/2023	2.96	3.084	2.96	2.974
10/31/2023	2.98	3.032	2.714	2.826
11/01/2023	2.88	3.108	2.88	3.108
11/02/2023	3.2	3.204	2.832	2.87
11/05/2023	2.87	2.984	2.87	2.95
11/06/2023	2.968	3.05	2.926	2.982
11/07/2023	2.996	3.098	2.95	3.048
11/08/2023	3.05	3.15	2.932	3.13
11/09/2023	3.2	3.39	3.12	3.12
11/12/2023	3.122	3.154	3	3
11/13/2023	3.004	3.024	2.882	2.986
11/14/2023	3.016	3.074	2.92	2.962
11/15/2023	2.962	3.01	2.9	2.91
11/16/2023	2.912	2.944	2.896	2.918
11/19/2023	2.918	3.13	2.916	3.098
11/20/2023	3.1	3.268	3.05	3.268
11/21/2023	3.268	3.484	3.188	3.464
11/22/2023	3.498	3.582	3.416	3.52
11/23/2023	3.52	3.62	3.45	3.602
11/26/2023	3.616	3.8	3.538	3.698
11/27/2023	3.698	3.75	3.514	3.52
11/28/2023	3.522	3.872	3.49	3.872
11/29/2023	3.864	4.01	3.54	3.546
11/30/2023	3.608	3.612	3.382	3.4
12/03/2023	3.41	3.5	3.306	3.386
12/04/2023	3.408	3.48	3.35	3.394
12/05/2023	3.42	3.45	3.25	3.26
12/06/2023	3.26	3.274	3.112	3.254
12/07/2023	3.254	3.32	3.092	3.154
12/10/2023	3.154	3.188	3.038	3.066
12/11/2023	3.068	3.088	3	3.054
12/12/2023	3.092	3.202	2.964	2.966
12/13/2023	3	3.098	2.92	3.024
12/14/2023	3.084	3.12	3.036	3.074
12/17/2023	3.08	3.11	2.932	2.932
12/18/2023	2.928	2.992	2.914	2.938
12/19/2023	2.94	2.99	2.902	2.908
12/20/2023	2.98	3	2.87	2.936
12/21/2023	2.952	2.97	2.816	2.82
12/24/2023	2.852	2.852	2.676	2.792
12/25/2023	2.834	2.84	2.694	2.778
12/26/2023	2.778	2.83	2.716	2.77
12/27/2023	2.77	2.89	2.768	2.864
12/28/2023	2.868	2.936	2.83	2.91

Menu

Create your free account now!

TUREX: TUREKS TURİZM TAŞIMACILIK A.Ş. Historical Data

2023 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

TUREX: TUREKS TURİZM TAŞIMACILIK A.Ş. Historical Data

2023 Historical Chart

Average

Low

High