E-Data Teknoloji Pazarlama Anonim Sirketi (IST:EDATA)
Turkey · Delayed Price · Currency is TRY 4.170
+0.170 (4.25%)
At close: Oct 9, 2026
IST:EDATA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 4.00 | 4.31 | 3.99 | 4.17 | 4.17 | 4.25% | 24,413,243 |
| Oct 8, 2026 | 3.90 | 4.21 | 3.59 | 4.00 | 4.00 | 3.63% | 45,991,940 |
| Oct 7, 2026 | 3.70 | 4.16 | 3.68 | 3.86 | 3.86 | 1.85% | 48,376,922 |
| Oct 6, 2026 | 4.15 | 4.15 | 3.79 | 3.79 | 3.79 | -9.98% | 29,219,913 |
| Oct 5, 2026 | 4.67 | 5.00 | 4.21 | 4.21 | 4.21 | -9.85% | 31,739,997 |
| Oct 2, 2026 | 4.74 | 5.34 | 4.67 | 4.67 | 4.67 | -3.91% | 47,945,343 |
| Oct 1, 2026 | 4.86 | 5.11 | 4.86 | 4.86 | 4.86 | -10.00% | 24,999,507 |
| Sep 30, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -9.85% | 261,259 |
| Sep 29, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -9.92% | 150,574 |
| Sep 28, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -9.89% | 173,323 |
| Sep 25, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -9.89% | 288,725 |
| Sep 24, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -9.90% | 132,594 |
| Sep 23, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | -10.00% | 297,158 |
| Sep 22, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -9.98% | 1,650,291 |
| Sep 21, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -9.95% | 385,023 |
| Sep 18, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | -9.97% | 143,375 |
| Sep 17, 2026 | 15.30 | 15.30 | 13.84 | 13.84 | 13.84 | -9.95% | 6,570,880 |
| Sep 16, 2026 | 16.10 | 16.43 | 15.37 | 15.37 | 15.37 | -5.12% | 4,467,754 |
| Sep 15, 2026 | 16.69 | 16.88 | 15.86 | 16.20 | 16.20 | -6.20% | 6,137,042 |
| Sep 14, 2026 | 16.40 | 17.80 | 15.38 | 17.27 | 17.27 | 5.24% | 5,221,608 |
| Sep 11, 2026 | 16.43 | 16.65 | 16.10 | 16.41 | 16.41 | -0.12% | 2,918,879 |
| Sep 10, 2026 | 16.62 | 16.90 | 16.14 | 16.43 | 16.43 | -1.02% | 4,188,065 |
| Sep 9, 2026 | 17.97 | 17.97 | 16.60 | 16.60 | 16.60 | -7.62% | 7,683,918 |
| Sep 8, 2026 | 17.40 | 18.00 | 16.81 | 17.97 | 17.97 | 2.63% | 3,926,305 |
| Sep 7, 2026 | 17.75 | 17.87 | 17.39 | 17.51 | 17.51 | -1.35% | 2,004,176 |
| Sep 4, 2026 | 18.03 | 18.30 | 17.64 | 17.75 | 17.75 | -1.55% | 2,078,654 |
| Sep 3, 2026 | 17.89 | 18.05 | 17.20 | 18.03 | 18.03 | 0.78% | 3,468,262 |
| Sep 2, 2026 | 17.92 | 18.03 | 16.66 | 17.89 | 17.89 | -0.17% | 4,279,110 |
| Sep 1, 2026 | 18.69 | 18.69 | 17.80 | 17.92 | 17.92 | -4.78% | 2,417,563 |
| Aug 31, 2026 | 18.80 | 19.20 | 17.85 | 18.82 | 18.82 | 0.11% | 2,506,433 |
| Aug 28, 2026 | 19.01 | 19.48 | 18.80 | 18.80 | 18.80 | -2.03% | 1,853,999 |
| Aug 27, 2026 | 19.43 | 19.62 | 18.68 | 19.19 | 19.19 | -1.24% | 4,448,840 |
| Aug 26, 2026 | 19.49 | 20.50 | 19.16 | 19.43 | 19.43 | 0.62% | 4,619,398 |
| Aug 25, 2026 | 20.00 | 20.00 | 19.28 | 19.31 | 19.31 | -2.38% | 2,855,621 |
| Aug 24, 2026 | 20.10 | 20.10 | 19.03 | 19.78 | 19.78 | -0.60% | 3,672,571 |
| Aug 21, 2026 | 20.80 | 20.90 | 19.90 | 19.90 | 19.90 | -4.33% | 5,170,399 |
| Aug 20, 2026 | 21.00 | 21.32 | 20.58 | 20.80 | 20.80 | -0.95% | 2,052,802 |
| Aug 19, 2026 | 21.14 | 21.70 | 20.40 | 21.00 | 21.00 | -0.66% | 3,495,102 |
| Aug 18, 2026 | 21.20 | 22.00 | 20.88 | 21.14 | 21.14 | -0.19% | 6,772,465 |
| Aug 17, 2026 | 19.79 | 21.20 | 19.00 | 21.18 | 21.18 | 8.45% | 13,687,919 |
| Aug 14, 2026 | 19.33 | 21.20 | 19.08 | 19.53 | 19.53 | 1.24% | 9,658,326 |
| Aug 13, 2026 | 18.70 | 19.35 | 18.28 | 19.29 | 19.29 | 4.05% | 3,430,090 |
| Aug 12, 2026 | 18.53 | 19.01 | 18.18 | 18.54 | 18.54 | 0.05% | 4,454,677 |
| Aug 11, 2026 | 18.50 | 18.90 | 17.91 | 18.53 | 18.53 | 0.16% | 1,990,780 |
| Aug 10, 2026 | 19.20 | 19.22 | 18.39 | 18.50 | 18.50 | -3.60% | 2,981,770 |
| Aug 7, 2026 | 18.80 | 19.70 | 18.72 | 19.19 | 19.19 | 1.53% | 4,702,667 |
| Aug 6, 2026 | 19.48 | 19.57 | 18.05 | 18.90 | 18.90 | -1.31% | 4,755,472 |
| Aug 5, 2026 | 18.85 | 19.86 | 18.25 | 19.15 | 19.15 | 4.64% | 10,069,762 |
| Aug 4, 2026 | 17.71 | 18.30 | 17.70 | 18.30 | 18.30 | 3.39% | 1,670,478 |
| Aug 3, 2026 | 17.76 | 18.49 | 17.50 | 17.70 | 17.70 | -0.28% | 1,990,769 |