E-Data Teknoloji Pazarlama Anonim Sirketi (IST:EDATA)
Turkey · Delayed Price · Currency is TRY 5.19
+0.03 (0.58%)
At close: Sep 3, 2025
IST:EDATA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 5.14 | 5.29 | 5.14 | 5.19 | - | 0.58% | 7,639,679 |
| Sep 2, 2025 | 5.32 | 5.45 | 5.00 | 5.16 | - | -3.01% | 11,613,706 |
| Sep 1, 2025 | 5.28 | 5.43 | 5.26 | 5.32 | - | 1.72% | 7,946,778 |
| Aug 29, 2025 | 5.36 | 5.38 | 5.21 | 5.23 | - | -2.24% | 4,981,313 |
| Aug 28, 2025 | 5.33 | 5.42 | 5.33 | 5.35 | - | 0.38% | 3,941,966 |
| Aug 27, 2025 | 5.46 | 5.56 | 5.32 | 5.33 | - | -1.11% | 8,587,564 |
| Aug 26, 2025 | 5.49 | 5.51 | 5.37 | 5.39 | - | -1.64% | 9,615,879 |
| Aug 25, 2025 | 5.50 | 5.55 | 5.42 | 5.48 | - | - | 10,686,180 |
| Aug 22, 2025 | 5.53 | 5.61 | 5.41 | 5.48 | - | -0.90% | 11,286,074 |
| Aug 21, 2025 | 5.45 | 5.77 | 5.40 | 5.53 | - | 0.91% | 21,863,746 |
| Aug 20, 2025 | 5.66 | 5.72 | 5.47 | 5.48 | - | -3.01% | 15,851,763 |
| Aug 19, 2025 | 5.71 | 5.89 | 5.60 | 5.65 | - | -1.05% | 21,113,430 |
| Aug 18, 2025 | 5.67 | 5.96 | 5.67 | 5.71 | - | -9.22% | 45,053,384 |
| Aug 15, 2025 | 7.05 | 7.15 | 6.29 | 6.29 | - | -9.89% | 56,942,739 |
| Aug 14, 2025 | 6.30 | 6.98 | 6.13 | 6.98 | - | 9.92% | 63,720,167 |
| Aug 13, 2025 | 5.91 | 6.49 | 5.91 | 6.35 | - | 7.45% | 35,717,100 |
| Aug 12, 2025 | 5.88 | 6.20 | 5.74 | 5.91 | - | 1.90% | 25,649,033 |
| Aug 11, 2025 | 5.50 | 5.93 | 5.48 | 5.80 | - | 5.84% | 21,263,842 |
| Aug 8, 2025 | 5.61 | 5.73 | 5.38 | 5.48 | - | -2.32% | 13,064,663 |
| Aug 7, 2025 | 5.60 | 5.85 | 5.54 | 5.61 | - | 0.18% | 14,367,809 |
| Aug 6, 2025 | 5.66 | 5.82 | 5.53 | 5.60 | - | -2.10% | 12,990,978 |
| Aug 5, 2025 | 5.45 | 5.97 | 5.32 | 5.72 | - | 5.34% | 46,684,237 |
| Aug 4, 2025 | 5.57 | 5.60 | 5.40 | 5.43 | - | -2.69% | 10,800,974 |
| Aug 1, 2025 | 5.67 | 5.84 | 5.41 | 5.58 | - | -1.41% | 20,806,005 |
| Jul 31, 2025 | 5.53 | 5.99 | 5.53 | 5.66 | - | 3.85% | 54,654,573 |
| Jul 30, 2025 | 5.90 | 6.19 | 5.21 | 5.45 | - | -4.39% | 56,997,963 |
| Jul 29, 2025 | 5.38 | 5.70 | 5.25 | 5.70 | - | 9.83% | 23,172,263 |
| Jul 28, 2025 | 4.78 | 5.19 | 4.78 | 5.19 | - | 9.96% | 17,865,320 |
| Jul 25, 2025 | 4.67 | 4.81 | 4.62 | 4.72 | - | 2.61% | 14,656,865 |
| Jul 24, 2025 | 4.53 | 4.63 | 4.52 | 4.60 | - | 1.77% | 9,383,452 |
| Jul 23, 2025 | 4.58 | 4.65 | 4.50 | 4.52 | - | -1.31% | 6,542,261 |
| Jul 22, 2025 | 4.59 | 4.64 | 4.50 | 4.58 | - | - | 13,282,342 |
| Jul 21, 2025 | 4.45 | 4.78 | 4.45 | 4.58 | - | 4.33% | 19,879,248 |
| Jul 18, 2025 | 4.26 | 4.45 | 4.25 | 4.39 | - | 2.81% | 12,784,237 |
| Jul 17, 2025 | 4.22 | 4.32 | 4.22 | 4.27 | - | 1.18% | 6,517,124 |
| Jul 16, 2025 | 4.23 | 4.35 | 4.15 | 4.22 | - | -0.24% | 8,865,984 |
| Jul 14, 2025 | 4.23 | 4.29 | 4.19 | 4.23 | - | 0.24% | 4,687,105 |
| Jul 11, 2025 | 4.23 | 4.38 | 4.20 | 4.22 | - | 0.48% | 11,582,826 |
| Jul 10, 2025 | 4.21 | 4.26 | 4.19 | 4.20 | - | - | 5,409,941 |
| Jul 9, 2025 | 4.13 | 4.20 | 4.13 | 4.20 | - | 1.69% | 3,278,878 |
| Jul 8, 2025 | 4.18 | 4.21 | 4.08 | 4.13 | - | -0.48% | 4,290,571 |
| Jul 7, 2025 | 4.18 | 4.20 | 4.10 | 4.15 | - | -1.89% | 5,133,189 |
| Jul 4, 2025 | 4.26 | 4.26 | 4.20 | 4.23 | - | -0.47% | 2,988,735 |
| Jul 3, 2025 | 4.17 | 4.30 | 4.15 | 4.25 | - | 2.41% | 5,964,421 |
| Jul 2, 2025 | 4.27 | 4.28 | 4.13 | 4.15 | - | -2.81% | 7,059,162 |
| Jul 1, 2025 | 4.21 | 4.31 | 4.18 | 4.27 | - | 1.43% | 7,351,526 |
| Jun 30, 2025 | 4.16 | 4.25 | 4.07 | 4.21 | - | 1.20% | 7,873,606 |
| Jun 27, 2025 | 4.05 | 4.38 | 4.00 | 4.16 | - | 3.48% | 16,904,120 |
| Jun 26, 2025 | 4.09 | 4.14 | 4.02 | 4.02 | - | -1.95% | 3,260,822 |
| Jun 25, 2025 | 4.13 | 4.16 | 4.07 | 4.10 | - | - | 4,098,492 |