E-Data Teknoloji Pazarlama Anonim Sirketi (IST:EDATA)
Turkey · Delayed Price · Currency is TRY 4.760
+0.020 (0.42%)
At close: Oct 3, 2025
IST:EDATA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 4.86 | 4.92 | 4.81 | 4.87 | 4.87 | 0.41% | 8,208,806 |
| Oct 6, 2025 | 4.78 | 4.95 | 4.77 | 4.85 | 4.85 | 1.89% | 8,848,248 |
| Oct 3, 2025 | 4.74 | 4.88 | 4.72 | 4.76 | 4.76 | 0.42% | 5,989,112 |
| Oct 2, 2025 | 4.77 | 4.90 | 4.73 | 4.74 | 4.74 | -0.63% | 6,643,704 |
| Oct 1, 2025 | 4.71 | 4.81 | 4.60 | 4.77 | 4.77 | 1.27% | 5,709,367 |
| Sep 30, 2025 | 4.79 | 4.83 | 4.65 | 4.71 | 4.71 | -1.46% | 7,144,408 |
| Sep 29, 2025 | 4.87 | 4.92 | 4.78 | 4.78 | 4.78 | -1.85% | 5,406,182 |
| Sep 26, 2025 | 4.95 | 4.98 | 4.85 | 4.87 | 4.87 | -1.42% | 5,624,159 |
| Sep 25, 2025 | 5.05 | 5.10 | 4.91 | 4.94 | 4.94 | -2.18% | 9,020,855 |
| Sep 24, 2025 | 5.15 | 5.19 | 5.01 | 5.05 | 5.05 | -1.94% | 10,337,490 |
| Sep 23, 2025 | 5.31 | 5.31 | 5.13 | 5.15 | 5.15 | -3.38% | 7,919,267 |
| Sep 22, 2025 | 5.36 | 5.46 | 5.30 | 5.33 | 5.33 | 0.38% | 11,189,180 |
| Sep 19, 2025 | 5.29 | 5.36 | 5.19 | 5.31 | 5.31 | 0.95% | 9,089,341 |
| Sep 18, 2025 | 5.30 | 5.39 | 5.19 | 5.26 | 5.26 | 0.77% | 11,798,000 |
| Sep 17, 2025 | 5.09 | 5.22 | 5.04 | 5.22 | 5.22 | 3.16% | 13,794,110 |
| Sep 16, 2025 | 5.02 | 5.12 | 4.98 | 5.06 | 5.06 | 1.00% | 7,652,614 |
| Sep 15, 2025 | 4.71 | 5.01 | 4.63 | 5.01 | 5.01 | 5.25% | 10,666,060 |
| Sep 12, 2025 | 4.83 | 4.85 | 4.71 | 4.76 | 4.76 | -1.24% | 3,342,747 |
| Sep 11, 2025 | 4.97 | 5.03 | 4.82 | 4.82 | 4.82 | -2.43% | 5,823,082 |
| Sep 10, 2025 | 5.11 | 5.17 | 4.94 | 4.94 | 4.94 | -2.76% | 6,536,604 |
| Sep 9, 2025 | 5.14 | 5.23 | 5.08 | 5.08 | 5.08 | -0.97% | 5,573,562 |
| Sep 8, 2025 | 5.26 | 5.30 | 5.12 | 5.13 | 5.13 | -4.11% | 8,498,369 |
| Sep 5, 2025 | 5.42 | 5.47 | 5.32 | 5.35 | 5.35 | -1.29% | 9,049,129 |
| Sep 4, 2025 | 5.20 | 5.46 | 5.20 | 5.42 | 5.42 | 4.43% | 9,019,503 |
| Sep 3, 2025 | 5.14 | 5.29 | 5.14 | 5.19 | 5.19 | 0.58% | 7,639,679 |
| Sep 2, 2025 | 5.32 | 5.45 | 5.00 | 5.16 | 5.16 | -3.01% | 11,613,700 |
| Sep 1, 2025 | 5.28 | 5.43 | 5.26 | 5.32 | 5.32 | 1.72% | 7,946,778 |
| Aug 29, 2025 | 5.36 | 5.38 | 5.21 | 5.23 | 5.23 | -2.24% | 4,981,313 |
| Aug 28, 2025 | 5.33 | 5.42 | 5.33 | 5.35 | 5.35 | 0.38% | 3,941,966 |
| Aug 27, 2025 | 5.46 | 5.56 | 5.32 | 5.33 | 5.33 | -1.11% | 8,587,564 |
| Aug 26, 2025 | 5.49 | 5.51 | 5.37 | 5.39 | 5.39 | -1.64% | 9,615,879 |
| Aug 25, 2025 | 5.50 | 5.55 | 5.42 | 5.48 | 5.48 | - | 10,686,180 |
| Aug 22, 2025 | 5.53 | 5.61 | 5.41 | 5.48 | 5.48 | -0.90% | 11,286,070 |
| Aug 21, 2025 | 5.45 | 5.77 | 5.40 | 5.53 | 5.53 | 0.91% | 21,863,740 |
| Aug 20, 2025 | 5.66 | 5.72 | 5.47 | 5.48 | 5.48 | -3.01% | 15,851,760 |
| Aug 19, 2025 | 5.71 | 5.89 | 5.60 | 5.65 | 5.65 | -1.05% | 21,113,430 |
| Aug 18, 2025 | 5.67 | 5.96 | 5.67 | 5.71 | 5.71 | -9.22% | 45,053,380 |
| Aug 15, 2025 | 7.05 | 7.15 | 6.29 | 6.29 | 6.29 | -9.89% | 56,942,730 |
| Aug 14, 2025 | 6.30 | 6.98 | 6.13 | 6.98 | 6.98 | 9.92% | 63,720,160 |
| Aug 13, 2025 | 5.91 | 6.49 | 5.91 | 6.35 | 6.35 | 7.45% | 35,717,100 |
| Aug 12, 2025 | 5.88 | 6.20 | 5.74 | 5.91 | 5.91 | 1.90% | 25,649,030 |
| Aug 11, 2025 | 5.50 | 5.93 | 5.48 | 5.80 | 5.80 | 5.84% | 21,263,840 |
| Aug 8, 2025 | 5.61 | 5.73 | 5.38 | 5.48 | 5.48 | -2.32% | 13,064,660 |
| Aug 7, 2025 | 5.60 | 5.85 | 5.54 | 5.61 | 5.61 | 0.18% | 14,367,800 |
| Aug 6, 2025 | 5.66 | 5.82 | 5.53 | 5.60 | 5.60 | -2.10% | 12,990,970 |
| Aug 5, 2025 | 5.45 | 5.97 | 5.32 | 5.72 | 5.72 | 5.34% | 46,684,230 |
| Aug 4, 2025 | 5.57 | 5.60 | 5.40 | 5.43 | 5.43 | -2.69% | 10,800,970 |
| Aug 1, 2025 | 5.67 | 5.84 | 5.41 | 5.58 | 5.58 | -1.41% | 20,806,000 |
| Jul 31, 2025 | 5.53 | 5.99 | 5.53 | 5.66 | 5.66 | 3.85% | 54,654,570 |
| Jul 30, 2025 | 5.90 | 6.19 | 5.21 | 5.45 | 5.45 | -4.39% | 56,997,960 |