E-Data Teknoloji Pazarlama Anonim Sirketi (IST:EDATA)
Turkey · Delayed Price · Currency is TRY 3.770
+0.190 (5.31%)
At close: Nov 13, 2026
IST:EDATA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.62 | 3.85 | 3.56 | 3.77 | 3.77 | 5.31% | 17,676,396 |
| Nov 12, 2026 | 3.46 | 3.80 | 3.46 | 3.58 | 3.58 | 3.47% | 28,079,902 |
| Nov 11, 2026 | 3.56 | 3.74 | 3.44 | 3.46 | 3.46 | -2.26% | 17,003,421 |
| Nov 10, 2026 | 3.71 | 3.91 | 3.29 | 3.54 | 3.54 | -0.56% | 41,639,711 |
| Nov 9, 2026 | 3.37 | 3.56 | 3.29 | 3.56 | 3.56 | 9.88% | 14,282,409 |
| Nov 6, 2026 | 2.91 | 3.24 | 2.86 | 3.24 | 3.24 | 9.83% | 16,683,209 |
| Nov 5, 2026 | 3.14 | 3.27 | 2.95 | 2.95 | 2.95 | -1.01% | 22,119,259 |
| Nov 4, 2026 | 2.79 | 2.98 | 2.78 | 2.98 | 2.98 | 9.96% | 3,702,043 |
| Nov 3, 2026 | 2.57 | 2.80 | 2.56 | 2.71 | 2.71 | 5.45% | 11,672,912 |
| Nov 2, 2026 | 2.64 | 2.67 | 2.39 | 2.57 | 2.57 | -2.65% | 9,419,878 |
| Oct 30, 2026 | 2.80 | 2.82 | 2.59 | 2.64 | 2.64 | -5.71% | 8,903,664 |
| Oct 28, 2026 | 2.98 | 2.98 | 2.79 | 2.80 | 2.80 | -4.11% | 3,992,599 |
| Oct 27, 2026 | 2.95 | 3.08 | 2.90 | 2.92 | 2.92 | -0.34% | 15,050,877 |
| Oct 26, 2026 | 3.00 | 3.17 | 2.92 | 2.93 | 2.93 | -9.57% | 33,886,756 |
| Oct 23, 2026 | 3.30 | 3.45 | 3.24 | 3.24 | 3.24 | -9.75% | 5,083,477 |
| Oct 22, 2026 | 3.59 | 3.71 | 3.59 | 3.59 | 3.59 | -9.80% | 5,354,104 |
| Oct 21, 2026 | 4.12 | 4.20 | 3.98 | 3.98 | 3.98 | -9.95% | 14,192,083 |
| Oct 20, 2026 | 5.13 | 5.40 | 4.42 | 4.42 | 4.42 | -9.98% | 48,019,520 |
| Oct 19, 2026 | 4.77 | 4.91 | 4.60 | 4.91 | 4.91 | 9.84% | 7,437,828 |
| Oct 16, 2026 | 4.35 | 4.47 | 4.29 | 4.47 | 4.47 | 9.83% | 6,077,936 |
| Oct 15, 2026 | 3.70 | 4.07 | 3.68 | 4.07 | 4.07 | 10.00% | 9,407,636 |
| Oct 14, 2026 | 3.84 | 3.84 | 3.65 | 3.70 | 3.70 | -3.39% | 7,010,129 |
| Oct 13, 2026 | 3.97 | 4.02 | 3.83 | 3.83 | 3.83 | -3.77% | 10,006,111 |
| Oct 12, 2026 | 4.22 | 4.39 | 3.95 | 3.98 | 3.98 | -4.56% | 18,090,169 |
| 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 |