Ard Grup Bilisim Teknolojileri Anonim Sirketi (IST:ARDYZ)
Turkey · Delayed Price · Currency is TRY 27.06
+1.78 (7.04%)
At close: Oct 7, 2025
IST:ARDYZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 25.20 | 27.58 | 25.16 | 27.06 | 27.06 | 7.04% | 8,735,563 |
| Oct 6, 2025 | 25.58 | 25.78 | 25.20 | 25.28 | 25.28 | -0.71% | 1,928,511 |
| Oct 3, 2025 | 26.02 | 26.08 | 25.24 | 25.46 | 25.46 | -1.70% | 2,432,073 |
| Oct 2, 2025 | 26.16 | 26.40 | 25.76 | 25.90 | 25.90 | -0.92% | 1,785,799 |
| Oct 1, 2025 | 25.98 | 26.38 | 25.46 | 26.14 | 26.14 | 1.08% | 2,175,787 |
| Sep 30, 2025 | 25.84 | 26.02 | 25.38 | 25.86 | 25.86 | 0.70% | 2,783,019 |
| Sep 29, 2025 | 26.22 | 26.24 | 25.50 | 25.68 | 25.68 | -2.06% | 2,469,739 |
| Sep 26, 2025 | 26.88 | 27.02 | 25.98 | 26.22 | 26.22 | -2.46% | 2,574,082 |
| Sep 25, 2025 | 27.46 | 27.70 | 26.84 | 26.88 | 26.88 | -2.18% | 2,101,006 |
| Sep 24, 2025 | 27.48 | 27.92 | 26.98 | 27.48 | 27.48 | -1.36% | 2,716,998 |
| Sep 23, 2025 | 27.60 | 27.88 | 27.48 | 27.86 | 27.86 | -0.78% | 3,103,650 |
| Sep 22, 2025 | 28.50 | 28.70 | 28.00 | 28.08 | 28.08 | 0.07% | 3,419,499 |
| Sep 19, 2025 | 27.70 | 28.20 | 27.38 | 28.06 | 28.06 | 1.52% | 5,486,756 |
| Sep 18, 2025 | 28.16 | 28.54 | 27.48 | 27.64 | 27.64 | -1.85% | 5,952,969 |
| Sep 17, 2025 | 28.80 | 29.00 | 27.86 | 28.16 | 28.16 | 0.14% | 3,807,670 |
| Sep 16, 2025 | 27.12 | 28.22 | 26.98 | 28.12 | 28.12 | 3.76% | 3,966,078 |
| Sep 15, 2025 | 25.56 | 27.10 | 25.16 | 27.10 | 27.10 | 6.11% | 4,857,452 |
| Sep 12, 2025 | 25.34 | 25.70 | 24.78 | 25.54 | 25.54 | 0.79% | 3,497,572 |
| Sep 11, 2025 | 25.70 | 26.52 | 25.28 | 25.34 | 25.34 | -1.40% | 3,685,991 |
| Sep 10, 2025 | 25.82 | 26.00 | 25.34 | 25.70 | 25.70 | 0.16% | 1,814,432 |
| Sep 9, 2025 | 26.00 | 26.32 | 25.58 | 25.66 | 25.66 | -1.00% | 2,389,428 |
| Sep 8, 2025 | 26.48 | 26.58 | 25.90 | 25.92 | 25.92 | -3.21% | 2,771,829 |
| Sep 5, 2025 | 27.20 | 27.38 | 26.56 | 26.78 | 26.78 | -1.47% | 3,327,523 |
| Sep 4, 2025 | 27.02 | 27.52 | 27.02 | 27.18 | 27.18 | 0.74% | 2,526,554 |
| Sep 3, 2025 | 26.48 | 27.16 | 26.08 | 26.98 | 26.98 | 2.12% | 4,456,870 |
| Sep 2, 2025 | 27.54 | 27.64 | 25.74 | 26.42 | 26.42 | -3.72% | 5,378,943 |
| Sep 1, 2025 | 27.86 | 27.88 | 27.34 | 27.44 | 27.44 | -0.65% | 3,132,736 |
| Aug 29, 2025 | 28.42 | 28.48 | 27.54 | 27.62 | 27.62 | -1.99% | 3,068,286 |
| Aug 28, 2025 | 28.80 | 28.84 | 28.06 | 28.18 | 28.18 | -0.70% | 3,895,644 |
| Aug 27, 2025 | 30.06 | 30.24 | 28.20 | 28.38 | 28.38 | -5.65% | 12,127,140 |
| Aug 26, 2025 | 29.66 | 31.42 | 29.58 | 30.08 | 30.08 | 3.80% | 15,160,680 |
| Aug 25, 2025 | 29.00 | 29.16 | 28.74 | 28.98 | 28.98 | 0.49% | 4,591,112 |
| Aug 22, 2025 | 29.00 | 29.10 | 28.56 | 28.84 | 28.84 | -0.41% | 3,750,054 |
| Aug 21, 2025 | 29.00 | 29.36 | 28.74 | 28.96 | 28.96 | 0.63% | 4,090,732 |
| Aug 20, 2025 | 28.12 | 29.16 | 28.10 | 28.78 | 28.78 | 2.42% | 4,090,126 |
| Aug 19, 2025 | 29.36 | 29.58 | 27.94 | 28.10 | 28.10 | -4.29% | 5,512,310 |
| Aug 18, 2025 | 30.00 | 30.14 | 28.80 | 29.36 | 29.36 | -8.19% | 11,168,120 |
| Aug 15, 2025 | 31.52 | 32.12 | 31.00 | 31.98 | 31.98 | 1.46% | 1,920,289 |
| Aug 14, 2025 | 31.32 | 32.08 | 31.12 | 31.52 | 31.52 | 0.64% | 1,970,930 |
| Aug 13, 2025 | 31.60 | 31.86 | 31.16 | 31.32 | 31.32 | -0.63% | 1,467,848 |
| Aug 12, 2025 | 32.36 | 32.52 | 31.30 | 31.52 | 31.52 | -2.60% | 2,041,323 |
| Aug 11, 2025 | 32.60 | 33.10 | 32.20 | 32.36 | 32.36 | 0.12% | 2,070,226 |
| Aug 8, 2025 | 32.92 | 33.00 | 32.10 | 32.32 | 32.32 | -1.52% | 2,171,565 |
| Aug 7, 2025 | 33.06 | 34.08 | 32.78 | 32.82 | 32.82 | 0.80% | 3,494,086 |
| Aug 6, 2025 | 33.02 | 33.10 | 32.44 | 32.56 | 32.56 | -1.21% | 1,879,621 |
| Aug 5, 2025 | 33.00 | 33.60 | 32.08 | 32.96 | 32.96 | 0.61% | 3,763,260 |
| Aug 4, 2025 | 33.50 | 34.16 | 32.50 | 32.76 | 32.76 | -1.03% | 5,211,069 |
| Aug 1, 2025 | 31.46 | 33.10 | 31.16 | 33.10 | 33.10 | 5.62% | 5,612,128 |
| Jul 31, 2025 | 31.40 | 31.64 | 31.14 | 31.34 | 31.34 | 1.23% | 1,578,796 |
| Jul 30, 2025 | 31.50 | 31.76 | 30.96 | 30.96 | 30.96 | -0.83% | 2,188,584 |