E-Data Teknoloji Pazarlama Anonim Sirketi (IST:EDATA)
Turkey · Delayed Price · Currency is TRY 8.11
-0.24 (-2.87%)
At close: Jan 19, 2026
IST:EDATA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 8.16 | 8.75 | 7.91 | 8.35 | 8.35 | 2.33% | 31,790,335 |
| Jan 15, 2026 | 7.86 | 8.53 | 7.82 | 8.16 | 8.16 | 3.82% | 28,346,740 |
| Jan 14, 2026 | 8.50 | 8.55 | 7.83 | 7.86 | 7.86 | -6.43% | 27,433,260 |
| Jan 13, 2026 | 8.26 | 9.07 | 8.04 | 8.40 | 8.40 | 0.96% | 44,919,310 |
| Jan 12, 2026 | 9.25 | 9.55 | 8.29 | 8.32 | 8.32 | -9.66% | 55,335,145 |
| Jan 9, 2026 | 8.45 | 9.25 | 8.45 | 9.21 | 9.21 | 9.51% | 38,369,390 |
| Jan 8, 2026 | 7.75 | 8.52 | 7.42 | 8.41 | 8.41 | 8.52% | 67,177,500 |
| Jan 7, 2026 | 7.72 | 8.09 | 7.68 | 7.75 | 7.75 | 3.06% | 32,923,680 |
| Jan 6, 2026 | 6.85 | 7.52 | 6.81 | 7.52 | 7.52 | 9.94% | 57,828,140 |
| Jan 5, 2026 | 6.78 | 7.30 | 6.51 | 6.84 | 6.84 | 2.70% | 50,490,400 |
| Jan 2, 2026 | 6.10 | 6.66 | 5.81 | 6.66 | 6.66 | 9.90% | 37,409,160 |
| Dec 31, 2025 | 6.06 | 6.50 | 6.01 | 6.06 | 6.06 | - | 18,435,460 |
| Dec 30, 2025 | 6.58 | 6.85 | 5.90 | 6.06 | 6.06 | -2.73% | 63,451,240 |
| Dec 29, 2025 | 5.72 | 6.23 | 5.72 | 6.23 | 6.23 | 9.88% | 21,302,920 |
| Dec 26, 2025 | 5.17 | 5.67 | 4.95 | 5.67 | 5.67 | 9.88% | 52,124,180 |
| Dec 25, 2025 | 5.19 | 5.27 | 5.14 | 5.16 | 5.16 | -0.39% | 2,751,907 |
| Dec 24, 2025 | 5.14 | 5.22 | 5.09 | 5.18 | 5.18 | 0.19% | 4,847,927 |
| Dec 23, 2025 | 5.17 | 5.21 | 5.10 | 5.17 | 5.17 | 0.19% | 3,623,743 |
| Dec 22, 2025 | 5.22 | 5.31 | 5.09 | 5.16 | 5.16 | -0.96% | 8,166,194 |
| Dec 19, 2025 | 5.26 | 5.28 | 5.16 | 5.21 | 5.21 | -0.95% | 3,058,415 |
| Dec 18, 2025 | 5.34 | 5.34 | 5.26 | 5.26 | 5.26 | -0.75% | 2,818,817 |
| Dec 17, 2025 | 5.59 | 5.61 | 5.26 | 5.30 | 5.30 | -3.46% | 10,359,590 |
| Dec 16, 2025 | 5.27 | 5.61 | 5.24 | 5.49 | 5.49 | 4.37% | 14,465,850 |
| Dec 15, 2025 | 5.30 | 5.31 | 5.23 | 5.26 | 5.26 | -0.38% | 3,541,554 |
| Dec 12, 2025 | 5.37 | 5.41 | 5.25 | 5.28 | 5.28 | -0.94% | 4,618,030 |
| Dec 11, 2025 | 5.53 | 5.55 | 5.31 | 5.33 | 5.33 | -3.09% | 5,968,960 |
| Dec 10, 2025 | 5.61 | 5.66 | 5.50 | 5.50 | 5.50 | -1.79% | 9,162,137 |
| Dec 9, 2025 | 5.72 | 5.77 | 5.54 | 5.60 | 5.60 | - | 11,516,290 |
| Dec 8, 2025 | 5.35 | 5.63 | 5.33 | 5.60 | 5.60 | 5.26% | 14,947,530 |
| Dec 5, 2025 | 5.30 | 5.41 | 5.27 | 5.32 | 5.32 | 0.57% | 2,954,128 |
| Dec 4, 2025 | 5.29 | 5.39 | 5.27 | 5.29 | 5.29 | - | 2,509,356 |
| Dec 3, 2025 | 5.34 | 5.38 | 5.29 | 5.29 | 5.29 | -0.75% | 2,580,998 |
| Dec 2, 2025 | 5.33 | 5.41 | 5.31 | 5.33 | 5.33 | 0.19% | 2,070,144 |
| Dec 1, 2025 | 5.26 | 5.40 | 5.26 | 5.32 | 5.32 | 1.33% | 2,017,317 |
| Nov 28, 2025 | 5.31 | 5.37 | 5.25 | 5.25 | 5.25 | -0.94% | 1,399,236 |
| Nov 27, 2025 | 5.32 | 5.57 | 5.29 | 5.30 | 5.30 | -0.38% | 2,862,699 |
| Nov 26, 2025 | 5.45 | 5.50 | 5.32 | 5.32 | 5.32 | -3.10% | 2,845,651 |
| Nov 25, 2025 | 5.47 | 5.65 | 5.26 | 5.49 | 5.49 | 0.18% | 6,224,664 |
| Nov 24, 2025 | 5.64 | 5.64 | 5.48 | 5.48 | 5.48 | -3.01% | 2,783,855 |
| Nov 21, 2025 | 5.65 | 5.72 | 5.50 | 5.65 | 5.65 | -0.53% | 6,774,067 |
| Nov 20, 2025 | 5.58 | 5.70 | 5.49 | 5.68 | 5.68 | 1.79% | 5,463,798 |
| Nov 19, 2025 | 5.28 | 5.63 | 5.19 | 5.58 | 5.58 | 6.08% | 5,652,318 |
| Nov 18, 2025 | 5.28 | 5.37 | 5.23 | 5.26 | 5.26 | -0.75% | 3,136,707 |
| Nov 17, 2025 | 5.16 | 5.32 | 5.13 | 5.30 | 5.30 | 2.91% | 5,366,180 |
| Nov 14, 2025 | 5.51 | 5.51 | 5.15 | 5.15 | 5.15 | -6.70% | 5,541,962 |
| Nov 13, 2025 | 5.85 | 5.87 | 5.52 | 5.52 | 5.52 | -5.64% | 9,285,172 |
| Nov 12, 2025 | 5.66 | 5.87 | 5.53 | 5.85 | 5.85 | 4.28% | 8,521,833 |
| Nov 11, 2025 | 5.64 | 5.64 | 5.42 | 5.61 | 5.61 | -0.36% | 6,729,343 |
| Nov 10, 2025 | 5.65 | 5.73 | 5.55 | 5.63 | 5.63 | -0.88% | 4,659,514 |
| Nov 7, 2025 | 5.72 | 5.75 | 5.61 | 5.68 | 5.68 | -0.87% | 4,691,292 |