Skip to main content
logo
Ard Grup Bilisim Teknolojileri Anonim Sirketi (IST:ARDYZ)
Turkey flag Turkey · Delayed Price · Currency is TRY
29.40
-0.06 (-0.20%)
At close: Oct 31, 2025

IST:ARDYZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202527.8029.8027.8029.4629.466.43%11,169,870
Oct 28, 202527.0428.0026.8627.6827.682.90%2,910,258
Oct 27, 202526.8227.8626.3626.9026.901.13%6,312,033
Oct 24, 202525.1226.6025.1226.6026.606.40%5,207,285
Oct 23, 202525.1825.4824.8425.0025.000.24%3,710,860
Oct 22, 202524.8825.1824.7224.9424.940.24%2,003,504
Oct 21, 202525.3025.3624.7824.8824.88-1.03%2,054,970
Oct 20, 202524.9825.4824.7225.1425.140.64%1,635,521
Oct 17, 202525.1625.5024.4224.9824.98-0.64%1,918,429
Oct 16, 202525.5626.1625.1025.1425.14-1.64%2,177,685
Oct 15, 202524.8625.7224.6625.5625.563.31%3,341,982
Oct 14, 202525.3225.8224.5424.7424.74-2.29%3,054,547
Oct 13, 202525.1825.9225.1825.3225.32-2.62%1,636,911
Oct 10, 202526.0826.4025.7426.0026.00-0.31%1,875,243
Oct 9, 202526.4026.9025.9026.0826.08-0.61%2,716,910
Oct 8, 202527.2027.7025.9826.2426.24-3.03%4,875,410
Oct 7, 202525.2027.5825.1627.0627.067.04%8,735,563
Oct 6, 202525.5825.7825.2025.2825.28-0.71%1,928,511
Oct 3, 202526.0226.0825.2425.4625.46-1.70%2,432,073
Oct 2, 202526.1626.4025.7625.9025.90-0.92%1,785,799
Oct 1, 202525.9826.3825.4626.1426.141.08%2,175,787
Sep 30, 202525.8426.0225.3825.8625.860.70%2,783,019
Sep 29, 202526.2226.2425.5025.6825.68-2.06%2,469,739
Sep 26, 202526.8827.0225.9826.2226.22-2.46%2,574,082
Sep 25, 202527.4627.7026.8426.8826.88-2.18%2,101,006
Sep 24, 202527.4827.9226.9827.4827.48-1.36%2,716,998
Sep 23, 202527.6027.8827.4827.8627.86-0.78%3,103,650
Sep 22, 202528.5028.7028.0028.0828.080.07%3,419,499
Sep 19, 202527.7028.2027.3828.0628.061.52%5,486,756
Sep 18, 202528.1628.5427.4827.6427.64-1.85%5,952,969
Sep 17, 202528.8029.0027.8628.1628.160.14%3,807,670
Sep 16, 202527.1228.2226.9828.1228.123.76%3,966,078
Sep 15, 202525.5627.1025.1627.1027.106.11%4,857,452
Sep 12, 202525.3425.7024.7825.5425.540.79%3,497,572
Sep 11, 202525.7026.5225.2825.3425.34-1.40%3,685,991
Sep 10, 202525.8226.0025.3425.7025.700.16%1,814,432
Sep 9, 202526.0026.3225.5825.6625.66-1.00%2,389,428
Sep 8, 202526.4826.5825.9025.9225.92-3.21%2,771,829
Sep 5, 202527.2027.3826.5626.7826.78-1.47%3,327,523
Sep 4, 202527.0227.5227.0227.1827.180.74%2,526,554
Sep 3, 202526.4827.1626.0826.9826.982.12%4,456,870
Sep 2, 202527.5427.6425.7426.4226.42-3.72%5,378,943
Sep 1, 202527.8627.8827.3427.4427.44-0.65%3,132,736
Aug 29, 202528.4228.4827.5427.6227.62-1.99%3,068,286
Aug 28, 202528.8028.8428.0628.1828.18-0.70%3,895,644
Aug 27, 202530.0630.2428.2028.3828.38-5.65%12,127,140
Aug 26, 202529.6631.4229.5830.0830.083.80%15,160,680
Aug 25, 202529.0029.1628.7428.9828.980.49%4,591,112
Aug 22, 202529.0029.1028.5628.8428.84-0.41%3,750,054
Aug 21, 202529.0029.3628.7428.9628.960.63%4,090,732