Ard Grup Bilisim Teknolojileri Anonim Sirketi (IST:ARDYZ)
Turkey · Delayed Price · Currency is TRY 80.45
-0.25 (-0.31%)
At close: Sep 11, 2026
IST:ARDYZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 80.70 | 81.85 | 78.85 | 80.45 | 80.45 | -0.31% | 2,221,756 |
| Sep 10, 2026 | 80.70 | 82.75 | 80.30 | 80.70 | 80.70 | 0.06% | 2,674,859 |
| Sep 9, 2026 | 82.65 | 83.00 | 78.00 | 80.65 | 80.65 | -1.41% | 4,374,021 |
| Sep 8, 2026 | 83.30 | 83.70 | 81.35 | 81.80 | 81.80 | -2.27% | 2,441,634 |
| Sep 7, 2026 | 86.30 | 88.15 | 82.50 | 83.70 | 83.70 | -2.39% | 4,269,175 |
| Sep 4, 2026 | 82.65 | 90.05 | 82.00 | 85.75 | 85.75 | 3.75% | 6,074,692 |
| Sep 3, 2026 | 85.45 | 86.85 | 82.45 | 82.65 | 82.65 | -2.76% | 3,208,705 |
| Sep 2, 2026 | 82.35 | 86.20 | 80.05 | 85.00 | 85.00 | 3.22% | 6,313,848 |
| Sep 1, 2026 | 86.50 | 87.75 | 80.90 | 82.35 | 82.35 | -4.80% | 4,829,827 |
| Aug 31, 2026 | 89.55 | 89.55 | 84.00 | 86.50 | 86.50 | -3.89% | 5,194,798 |
| Aug 28, 2026 | 91.20 | 91.45 | 88.90 | 90.00 | 90.00 | -1.32% | 2,543,088 |
| Aug 27, 2026 | 89.30 | 92.60 | 89.20 | 91.20 | 91.20 | 2.24% | 3,608,905 |
| Aug 26, 2026 | 93.00 | 93.90 | 88.55 | 89.20 | 89.20 | -4.14% | 5,009,744 |
| Aug 25, 2026 | 90.95 | 93.80 | 88.70 | 93.05 | 93.05 | 2.31% | 5,517,386 |
| Aug 24, 2026 | 96.80 | 97.90 | 88.65 | 90.95 | 90.95 | -5.26% | 7,504,460 |
| Aug 21, 2026 | 93.25 | 96.70 | 92.10 | 96.00 | 96.00 | 2.89% | 4,550,680 |
| Aug 20, 2026 | 93.50 | 97.00 | 90.90 | 93.30 | 93.30 | 1.52% | 5,882,784 |
| Aug 19, 2026 | 89.65 | 91.90 | 88.70 | 91.90 | 91.90 | 2.51% | 5,071,371 |
| Aug 18, 2026 | 92.00 | 93.75 | 87.40 | 89.65 | 89.65 | -2.13% | 8,531,993 |
| Aug 17, 2026 | 89.50 | 91.60 | 85.05 | 91.60 | 91.60 | 9.96% | 17,696,444 |
| Aug 14, 2026 | 82.00 | 84.15 | 80.90 | 83.30 | 83.30 | 0.42% | 3,487,091 |
| Aug 13, 2026 | 79.50 | 82.95 | 79.00 | 82.95 | 82.95 | 5.20% | 3,887,887 |
| Aug 12, 2026 | 83.00 | 85.00 | 78.85 | 78.85 | 78.85 | -3.67% | 4,613,061 |
| Aug 11, 2026 | 79.20 | 83.25 | 77.70 | 81.85 | 81.85 | 3.35% | 4,767,952 |
| Aug 10, 2026 | 77.30 | 79.50 | 76.95 | 79.20 | 79.20 | 2.46% | 3,040,239 |
| Aug 7, 2026 | 77.90 | 79.35 | 76.10 | 77.30 | 77.30 | -0.77% | 3,529,907 |
| Aug 6, 2026 | 75.95 | 78.35 | 75.10 | 77.90 | 77.90 | 4.01% | 4,213,053 |
| Aug 5, 2026 | 76.70 | 77.35 | 74.50 | 74.90 | 74.90 | -2.47% | 3,156,899 |
| Aug 4, 2026 | 75.80 | 77.45 | 73.80 | 76.80 | 76.80 | 1.79% | 4,831,136 |
| Aug 3, 2026 | 73.50 | 75.95 | 73.30 | 75.45 | 75.45 | 4.36% | 5,185,471 |
| Jul 31, 2026 | 68.50 | 72.45 | 68.10 | 72.30 | 72.30 | 6.56% | 7,813,654 |
| Jul 30, 2026 | 67.25 | 69.65 | 66.15 | 67.85 | 67.85 | -0.15% | 5,404,459 |
| Jul 29, 2026 | 67.15 | 68.75 | 66.10 | 67.95 | 67.95 | 1.27% | 4,708,621 |
| Jul 28, 2026 | 70.05 | 70.55 | 66.25 | 67.10 | 67.10 | -4.48% | 4,445,466 |
| Jul 27, 2026 | 70.80 | 73.10 | 69.50 | 70.25 | 70.25 | 1.08% | 4,448,161 |
| Jul 24, 2026 | 71.55 | 72.70 | 68.00 | 69.50 | 69.50 | -3.07% | 4,559,186 |
| Jul 23, 2026 | 71.00 | 75.70 | 70.25 | 71.70 | 71.70 | 1.20% | 6,087,259 |
| Jul 22, 2026 | 69.20 | 72.45 | 68.70 | 70.85 | 70.85 | 2.24% | 5,537,662 |
| Jul 21, 2026 | 68.00 | 70.50 | 68.00 | 69.30 | 69.30 | 2.59% | 4,115,823 |
| Jul 20, 2026 | 68.80 | 70.95 | 66.80 | 67.55 | 67.55 | -1.82% | 4,599,703 |
| Jul 17, 2026 | 69.70 | 71.00 | 68.00 | 68.80 | 68.80 | -1.29% | 3,240,646 |
| Jul 16, 2026 | 66.05 | 69.95 | 65.65 | 69.70 | 69.70 | 5.53% | 5,236,449 |
| Jul 14, 2026 | 67.45 | 69.60 | 65.75 | 66.05 | 66.05 | -2.22% | 4,334,742 |
| Jul 13, 2026 | 65.00 | 68.35 | 64.10 | 67.55 | 67.55 | 3.92% | 4,057,712 |
| Jul 10, 2026 | 67.55 | 67.55 | 64.75 | 65.00 | 65.00 | -3.99% | 4,059,894 |
| Jul 9, 2026 | 63.80 | 68.15 | 63.80 | 67.70 | 67.70 | 6.11% | 5,390,989 |
| Jul 8, 2026 | 68.60 | 71.60 | 63.75 | 63.80 | 63.80 | -6.86% | 9,587,160 |
| Jul 7, 2026 | 63.45 | 68.50 | 62.15 | 68.50 | 68.50 | 8.13% | 9,509,089 |
| Jul 6, 2026 | 59.05 | 63.35 | 59.05 | 63.35 | 63.35 | 7.74% | 5,085,982 |
| Jul 3, 2026 | 59.85 | 59.85 | 58.00 | 58.80 | 58.80 | -0.68% | 2,583,611 |