Ard Grup Bilisim Teknolojileri Anonim Sirketi (IST:ARDYZ)
Turkey · Delayed Price · Currency is TRY 32.30
+2.20 (7.31%)
Last updated: Nov 28, 2025, 3:57 PM GMT+3
IST:ARDYZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 31.18 | 31.18 | 30.24 | 30.54 | - | -2.12% | 1,911,789 |
| Nov 26, 2025 | 32.26 | 32.72 | 31.20 | 31.20 | 31.20 | -0.57% | 11,584,550 |
| Nov 25, 2025 | 31.46 | 32.18 | 30.44 | 31.38 | 31.38 | 3.02% | 15,767,430 |
| Nov 24, 2025 | 27.70 | 30.46 | 27.20 | 30.46 | 30.46 | 9.96% | 13,762,680 |
| Nov 21, 2025 | 29.86 | 30.54 | 27.66 | 27.70 | 27.70 | -7.67% | 10,485,000 |
| Nov 20, 2025 | 30.04 | 32.64 | 29.64 | 30.00 | 30.00 | 1.01% | 17,448,452 |
| Nov 19, 2025 | 29.20 | 30.64 | 28.52 | 29.70 | 29.70 | 2.41% | 9,553,256 |
| Nov 18, 2025 | 28.58 | 30.44 | 28.34 | 29.00 | 29.00 | 1.61% | 10,599,920 |
| Nov 17, 2025 | 26.86 | 28.54 | 26.84 | 28.54 | 28.54 | 7.45% | 6,714,515 |
| Nov 14, 2025 | 27.68 | 27.88 | 26.48 | 26.56 | 26.53 | -4.94% | 3,215,597 |
| Nov 13, 2025 | 25.66 | 28.12 | 25.66 | 27.94 | 27.91 | 8.89% | 5,753,761 |
| Nov 12, 2025 | 26.32 | 26.40 | 25.66 | 25.66 | 25.63 | -1.99% | 2,110,132 |
| Nov 11, 2025 | 27.18 | 27.18 | 25.04 | 26.18 | 26.15 | -3.68% | 5,340,113 |
| Nov 10, 2025 | 27.36 | 27.76 | 26.76 | 27.18 | 27.15 | 0.07% | 3,957,564 |
| Nov 7, 2025 | 27.90 | 28.42 | 27.10 | 27.16 | 27.13 | -2.51% | 3,289,877 |
| Nov 6, 2025 | 28.48 | 28.60 | 27.78 | 27.86 | 27.83 | -2.04% | 3,196,657 |
| Nov 5, 2025 | 28.08 | 29.06 | 28.08 | 28.44 | 28.41 | -0.21% | 4,088,939 |
| Nov 4, 2025 | 28.90 | 29.22 | 28.28 | 28.50 | 28.47 | -1.25% | 5,370,379 |
| Nov 3, 2025 | 29.10 | 30.20 | 28.84 | 28.86 | 28.82 | -0.82% | 6,363,482 |
| Oct 31, 2025 | 29.64 | 30.72 | 29.06 | 29.10 | 29.06 | -1.22% | 8,806,625 |
| Oct 30, 2025 | 27.80 | 29.80 | 27.80 | 29.46 | 29.42 | 6.43% | 11,169,870 |
| Oct 28, 2025 | 27.04 | 28.00 | 26.86 | 27.68 | 27.65 | 2.90% | 2,910,258 |
| Oct 27, 2025 | 26.82 | 27.86 | 26.36 | 26.90 | 26.87 | 1.13% | 6,312,033 |
| Oct 24, 2025 | 25.12 | 26.60 | 25.12 | 26.60 | 26.57 | 6.40% | 5,207,285 |
| Oct 23, 2025 | 25.18 | 25.48 | 24.84 | 25.00 | 24.97 | 0.24% | 3,710,860 |
| Oct 22, 2025 | 24.88 | 25.18 | 24.72 | 24.94 | 24.91 | 0.24% | 2,003,504 |
| Oct 21, 2025 | 25.30 | 25.36 | 24.78 | 24.88 | 24.85 | -1.03% | 2,054,970 |
| Oct 20, 2025 | 24.98 | 25.48 | 24.72 | 25.14 | 25.11 | 0.64% | 1,635,521 |
| Oct 17, 2025 | 25.16 | 25.50 | 24.42 | 24.98 | 24.95 | -0.64% | 1,918,429 |
| Oct 16, 2025 | 25.56 | 26.16 | 25.10 | 25.14 | 25.11 | -1.64% | 2,177,685 |
| Oct 15, 2025 | 24.86 | 25.72 | 24.66 | 25.56 | 25.53 | 3.31% | 3,341,982 |
| Oct 14, 2025 | 25.32 | 25.82 | 24.54 | 24.74 | 24.71 | -2.29% | 3,054,547 |
| Oct 13, 2025 | 25.18 | 25.92 | 25.18 | 25.32 | 25.29 | -2.62% | 1,636,911 |
| Oct 10, 2025 | 26.08 | 26.40 | 25.74 | 26.00 | 25.97 | -0.31% | 1,875,243 |
| Oct 9, 2025 | 26.40 | 26.90 | 25.90 | 26.08 | 26.05 | -0.61% | 2,716,910 |
| Oct 8, 2025 | 27.20 | 27.70 | 25.98 | 26.24 | 26.21 | -3.03% | 4,875,410 |
| Oct 7, 2025 | 25.20 | 27.58 | 25.16 | 27.06 | 27.03 | 7.04% | 8,735,563 |
| Oct 6, 2025 | 25.58 | 25.78 | 25.20 | 25.28 | 25.25 | -0.71% | 1,928,511 |
| Oct 3, 2025 | 26.02 | 26.08 | 25.24 | 25.46 | 25.43 | -1.70% | 2,432,073 |
| Oct 2, 2025 | 26.16 | 26.40 | 25.76 | 25.90 | 25.87 | -0.92% | 1,785,799 |
| Oct 1, 2025 | 25.98 | 26.38 | 25.46 | 26.14 | 26.11 | 1.08% | 2,175,787 |
| Sep 30, 2025 | 25.84 | 26.02 | 25.38 | 25.86 | 25.83 | 0.70% | 2,783,019 |
| Sep 29, 2025 | 26.22 | 26.24 | 25.50 | 25.68 | 25.65 | -2.06% | 2,469,739 |
| Sep 26, 2025 | 26.88 | 27.02 | 25.98 | 26.22 | 26.19 | -2.46% | 2,574,082 |
| Sep 25, 2025 | 27.46 | 27.70 | 26.84 | 26.88 | 26.85 | -2.18% | 2,101,006 |
| Sep 24, 2025 | 27.48 | 27.92 | 26.98 | 27.48 | 27.45 | -1.36% | 2,716,998 |
| Sep 23, 2025 | 27.60 | 27.88 | 27.48 | 27.86 | 27.83 | -0.78% | 3,103,650 |
| Sep 22, 2025 | 28.50 | 28.70 | 28.00 | 28.08 | 28.05 | 0.07% | 3,419,499 |
| Sep 19, 2025 | 27.70 | 28.20 | 27.38 | 28.06 | 28.03 | 1.52% | 5,486,756 |
| Sep 18, 2025 | 28.16 | 28.54 | 27.48 | 27.64 | 27.61 | -1.85% | 5,952,969 |