Ard Grup Bilisim Teknolojileri Anonim Sirketi (IST:ARDYZ)
Turkey · Delayed Price · Currency is TRY 68.10
+0.15 (0.22%)
Last updated: Oct 5, 2026, 5:59 PM GMT+3
IST:ARDYZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 71.95 | 73.05 | 66.50 | 68.10 | 68.10 | 0.22% | 9,924,943 |
| Oct 2, 2026 | 65.75 | 67.95 | 65.05 | 67.95 | 67.95 | 9.95% | 6,982,896 |
| Oct 1, 2026 | 61.70 | 61.80 | 58.65 | 61.80 | 61.80 | 9.96% | 4,553,050 |
| Sep 30, 2026 | 61.70 | 62.05 | 55.90 | 56.20 | 56.20 | -9.50% | 8,616,452 |
| Sep 29, 2026 | 63.20 | 64.70 | 60.30 | 62.10 | 62.10 | -3.50% | 4,238,305 |
| Sep 28, 2026 | 66.40 | 66.50 | 62.85 | 64.35 | 64.35 | -3.96% | 4,790,674 |
| Sep 25, 2026 | 65.00 | 67.90 | 64.00 | 67.00 | 67.00 | 5.85% | 4,905,864 |
| Sep 24, 2026 | 67.10 | 68.35 | 63.30 | 63.30 | 63.30 | -5.52% | 4,323,562 |
| Sep 23, 2026 | 69.00 | 70.90 | 65.55 | 67.00 | 67.00 | 0.53% | 8,153,898 |
| Sep 22, 2026 | 62.00 | 67.05 | 60.60 | 66.65 | 66.65 | 7.50% | 6,778,070 |
| Sep 21, 2026 | 61.25 | 62.90 | 57.65 | 62.00 | 62.00 | 0.98% | 6,361,329 |
| Sep 18, 2026 | 58.75 | 62.55 | 55.50 | 61.40 | 61.40 | 1.82% | 16,574,730 |
| Sep 17, 2026 | 64.30 | 67.95 | 60.30 | 60.30 | 60.30 | -10.00% | 13,473,885 |
| Sep 16, 2026 | 73.90 | 74.25 | 67.00 | 67.00 | 67.00 | -9.95% | 4,875,009 |
| Sep 15, 2026 | 77.20 | 78.45 | 74.35 | 74.40 | 74.40 | -4.25% | 2,881,288 |
| Sep 14, 2026 | 79.80 | 79.80 | 77.00 | 77.70 | 77.70 | -3.42% | 4,057,477 |
| 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 |