Ard Grup Bilisim Teknolojileri Anonim Sirketi (IST:ARDYZ)
Turkey · Delayed Price · Currency is TRY 27.26
+0.28 (1.04%)
Last updated: Sep 4, 2025, 1:20 PM GMT+3
IST:ARDYZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 26.48 | 27.16 | 26.08 | 26.98 | - | 2.12% | 4,456,870 |
| Sep 2, 2025 | 27.54 | 27.64 | 25.74 | 26.42 | - | -3.72% | 5,378,943 |
| Sep 1, 2025 | 27.86 | 27.88 | 27.34 | 27.44 | - | -0.65% | 3,132,736 |
| Aug 29, 2025 | 28.42 | 28.48 | 27.54 | 27.62 | - | -1.99% | 3,068,286 |
| Aug 28, 2025 | 28.80 | 28.84 | 28.06 | 28.18 | - | -0.70% | 3,895,644 |
| Aug 27, 2025 | 30.06 | 30.24 | 28.20 | 28.38 | - | -5.65% | 12,127,140 |
| Aug 26, 2025 | 29.66 | 31.42 | 29.58 | 30.08 | - | 3.80% | 15,160,684 |
| Aug 25, 2025 | 29.00 | 29.16 | 28.74 | 28.98 | - | 0.49% | 4,591,112 |
| Aug 22, 2025 | 29.00 | 29.10 | 28.56 | 28.84 | - | -0.41% | 3,750,054 |
| Aug 21, 2025 | 29.00 | 29.36 | 28.74 | 28.96 | - | 0.63% | 4,090,732 |
| Aug 20, 2025 | 28.12 | 29.16 | 28.10 | 28.78 | - | 2.42% | 4,090,126 |
| Aug 19, 2025 | 29.36 | 29.58 | 27.94 | 28.10 | - | -4.29% | 5,512,310 |
| Aug 18, 2025 | 30.00 | 30.14 | 28.80 | 29.36 | - | -8.19% | 11,168,123 |
| Aug 15, 2025 | 31.52 | 32.12 | 31.00 | 31.98 | - | 1.46% | 1,920,289 |
| Aug 14, 2025 | 31.32 | 32.08 | 31.12 | 31.52 | - | 0.64% | 1,970,930 |
| Aug 13, 2025 | 31.60 | 31.86 | 31.16 | 31.32 | - | -0.63% | 1,467,848 |
| Aug 12, 2025 | 32.36 | 32.52 | 31.30 | 31.52 | - | -2.60% | 2,041,323 |
| Aug 11, 2025 | 32.60 | 33.10 | 32.20 | 32.36 | - | 0.12% | 2,070,226 |
| Aug 8, 2025 | 32.92 | 33.00 | 32.10 | 32.32 | - | -1.52% | 2,171,565 |
| Aug 7, 2025 | 33.06 | 34.08 | 32.78 | 32.82 | - | 0.80% | 3,494,086 |
| Aug 6, 2025 | 33.02 | 33.10 | 32.44 | 32.56 | - | -1.21% | 1,879,621 |
| Aug 5, 2025 | 33.00 | 33.60 | 32.08 | 32.96 | - | 0.61% | 3,763,260 |
| Aug 4, 2025 | 33.50 | 34.16 | 32.50 | 32.76 | - | -1.03% | 5,211,069 |
| Aug 1, 2025 | 31.46 | 33.10 | 31.16 | 33.10 | - | 5.62% | 5,612,128 |
| Jul 31, 2025 | 31.40 | 31.64 | 31.14 | 31.34 | - | 1.23% | 1,578,796 |
| Jul 30, 2025 | 31.50 | 31.76 | 30.96 | 30.96 | - | -0.83% | 2,188,584 |
| Jul 29, 2025 | 30.40 | 31.88 | 30.26 | 31.22 | - | 3.31% | 4,888,319 |
| Jul 28, 2025 | 30.16 | 30.84 | 30.04 | 30.22 | - | 0.33% | 1,820,962 |
| Jul 25, 2025 | 30.62 | 30.96 | 29.92 | 30.12 | - | -1.63% | 2,207,353 |
| Jul 24, 2025 | 29.74 | 30.90 | 29.64 | 30.62 | - | 3.10% | 3,012,372 |
| Jul 23, 2025 | 30.02 | 30.10 | 29.42 | 29.70 | - | -0.74% | 2,255,096 |
| Jul 22, 2025 | 30.14 | 30.50 | 29.60 | 29.92 | - | -0.07% | 2,699,633 |
| Jul 21, 2025 | 29.34 | 30.22 | 29.34 | 29.94 | - | 2.25% | 2,976,522 |
| Jul 18, 2025 | 29.52 | 29.58 | 28.70 | 29.28 | - | 0.90% | 1,759,737 |
| Jul 17, 2025 | 28.32 | 29.14 | 28.30 | 29.02 | - | 3.20% | 1,419,106 |
| Jul 16, 2025 | 29.02 | 29.88 | 27.90 | 28.12 | - | -2.90% | 2,693,232 |
| Jul 14, 2025 | 28.64 | 29.28 | 28.50 | 28.96 | - | 1.26% | 1,498,274 |
| Jul 11, 2025 | 29.20 | 29.42 | 28.48 | 28.60 | - | -1.99% | 1,221,319 |
| Jul 10, 2025 | 28.90 | 29.60 | 28.90 | 29.18 | - | 1.32% | 2,044,045 |
| Jul 9, 2025 | 28.40 | 29.10 | 28.10 | 28.80 | - | 1.48% | 1,714,433 |
| Jul 8, 2025 | 27.90 | 28.60 | 27.48 | 28.38 | - | 2.16% | 2,676,725 |
| Jul 7, 2025 | 28.48 | 28.48 | 27.06 | 27.78 | - | -2.94% | 2,704,945 |
| Jul 4, 2025 | 28.90 | 28.92 | 28.00 | 28.62 | - | -0.56% | 1,358,983 |
| Jul 3, 2025 | 28.66 | 29.54 | 28.52 | 28.78 | - | 0.56% | 2,153,394 |
| Jul 2, 2025 | 29.20 | 29.58 | 28.24 | 28.62 | - | -1.85% | 3,498,150 |
| Jul 1, 2025 | 27.14 | 29.30 | 26.90 | 29.16 | - | 7.44% | 5,040,302 |
| Jun 30, 2025 | 25.20 | 27.14 | 25.20 | 27.14 | - | 8.13% | 3,946,449 |
| Jun 27, 2025 | 25.54 | 25.68 | 24.86 | 25.10 | - | -1.49% | 1,639,678 |
| Jun 26, 2025 | 26.02 | 26.74 | 24.74 | 25.48 | - | -2.52% | 2,007,717 |
| Jun 25, 2025 | 26.00 | 26.80 | 25.68 | 26.14 | - | 0.93% | 1,937,414 |