Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret Anonim Sirketi (IST:INDES)
Turkey · Delayed Price · Currency is TRY 7.66
+0.02 (0.26%)
Jan 19, 2026, 6:09 PM GMT+3
IST:INDES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 7.74 | 7.74 | 7.64 | 7.66 | 7.66 | 0.26% | 6,650,793 |
| Jan 16, 2026 | 7.63 | 7.68 | 7.55 | 7.64 | 7.64 | 0.13% | 5,992,251 |
| Jan 15, 2026 | 7.45 | 7.65 | 7.42 | 7.63 | 7.63 | 2.28% | 4,930,312 |
| Jan 14, 2026 | 7.69 | 7.70 | 7.46 | 7.46 | 7.46 | -2.23% | 6,923,879 |
| Jan 13, 2026 | 7.48 | 7.75 | 7.47 | 7.63 | 7.63 | 2.14% | 16,082,770 |
| Jan 12, 2026 | 7.47 | 7.51 | 7.40 | 7.47 | 7.47 | - | 5,445,456 |
| Jan 9, 2026 | 7.56 | 7.58 | 7.43 | 7.47 | 7.47 | -1.06% | 8,434,546 |
| Jan 8, 2026 | 7.56 | 7.58 | 7.44 | 7.55 | 7.55 | -0.26% | 3,234,971 |
| Jan 7, 2026 | 7.61 | 7.67 | 7.51 | 7.57 | 7.57 | -0.26% | 4,344,984 |
| Jan 6, 2026 | 7.64 | 7.74 | 7.48 | 7.59 | 7.59 | -0.39% | 9,313,486 |
| Jan 5, 2026 | 7.68 | 7.71 | 7.53 | 7.62 | 7.62 | -0.65% | 10,972,600 |
| Jan 2, 2026 | 7.86 | 7.86 | 7.64 | 7.67 | 7.67 | -2.42% | 8,853,065 |
| Dec 31, 2025 | 7.74 | 7.99 | 7.62 | 7.86 | 7.86 | 2.61% | 17,963,670 |
| Dec 30, 2025 | 7.47 | 7.69 | 7.47 | 7.66 | 7.66 | 2.96% | 16,801,580 |
| Dec 29, 2025 | 7.48 | 7.58 | 7.38 | 7.44 | 7.44 | 0.54% | 9,579,170 |
| Dec 26, 2025 | 7.24 | 7.43 | 7.24 | 7.40 | 7.40 | 2.21% | 8,697,744 |
| Dec 25, 2025 | 7.09 | 7.36 | 7.07 | 7.24 | 7.24 | 2.84% | 18,781,600 |
| Dec 24, 2025 | 7.02 | 7.08 | 6.96 | 7.04 | 7.04 | 0.28% | 3,054,374 |
| Dec 23, 2025 | 7.09 | 7.13 | 6.96 | 7.02 | 7.02 | -0.85% | 5,987,592 |
| Dec 22, 2025 | 7.08 | 7.14 | 7.04 | 7.08 | 7.08 | 0.14% | 4,044,298 |
| Dec 19, 2025 | 7.07 | 7.09 | 7.05 | 7.07 | 7.07 | 0.14% | 1,970,536 |
| Dec 18, 2025 | 7.19 | 7.20 | 7.06 | 7.06 | 7.06 | -0.42% | 3,712,007 |
| Dec 17, 2025 | 7.09 | 7.15 | 6.99 | 7.09 | 7.09 | 0.28% | 7,541,391 |
| Dec 16, 2025 | 7.17 | 7.18 | 7.04 | 7.07 | 7.07 | -1.39% | 7,664,042 |
| Dec 15, 2025 | 7.19 | 7.28 | 7.15 | 7.17 | 7.17 | 0.14% | 5,563,147 |
| Dec 12, 2025 | 7.21 | 7.25 | 7.13 | 7.16 | 7.16 | -0.56% | 4,301,547 |
| Dec 11, 2025 | 7.25 | 7.26 | 7.19 | 7.20 | 7.20 | - | 3,338,223 |
| Dec 10, 2025 | 7.16 | 7.25 | 7.15 | 7.20 | 7.20 | 0.56% | 5,356,244 |
| Dec 9, 2025 | 7.28 | 7.30 | 7.12 | 7.16 | 7.16 | -1.24% | 7,650,210 |
| Dec 8, 2025 | 7.27 | 7.37 | 7.23 | 7.25 | 7.25 | 0.14% | 4,559,997 |
| Dec 5, 2025 | 7.28 | 7.28 | 7.13 | 7.24 | 7.24 | 0.56% | 4,152,029 |
| Dec 4, 2025 | 7.33 | 7.40 | 7.17 | 7.20 | 7.20 | -1.23% | 5,462,835 |
| Dec 3, 2025 | 7.30 | 7.39 | 7.27 | 7.29 | 7.29 | - | 4,324,733 |
| Dec 2, 2025 | 7.31 | 7.35 | 7.27 | 7.29 | 7.29 | -0.27% | 2,837,224 |
| Dec 1, 2025 | 7.25 | 7.35 | 7.25 | 7.31 | 7.31 | 1.11% | 3,982,362 |
| Nov 28, 2025 | 7.32 | 7.32 | 7.21 | 7.23 | 7.23 | -0.96% | 2,002,407 |
| Nov 27, 2025 | 7.27 | 7.34 | 7.23 | 7.30 | 7.30 | 0.83% | 3,058,543 |
| Nov 26, 2025 | 7.27 | 7.33 | 7.20 | 7.24 | 7.24 | -0.14% | 3,252,119 |
| Nov 25, 2025 | 7.50 | 7.54 | 7.20 | 7.25 | 7.25 | -3.20% | 5,174,372 |
| Nov 24, 2025 | 7.51 | 7.55 | 7.46 | 7.49 | 7.49 | -0.27% | 2,579,460 |
| Nov 21, 2025 | 7.49 | 7.55 | 7.44 | 7.51 | 7.51 | -0.13% | 2,080,741 |
| Nov 20, 2025 | 7.52 | 7.63 | 7.47 | 7.52 | 7.52 | 0.53% | 6,288,474 |
| Nov 19, 2025 | 7.54 | 7.59 | 7.46 | 7.48 | 7.48 | -0.53% | 3,330,270 |
| Nov 18, 2025 | 7.55 | 7.60 | 7.48 | 7.52 | 7.52 | -0.40% | 3,761,995 |
| Nov 17, 2025 | 7.51 | 7.60 | 7.47 | 7.55 | 7.55 | 0.94% | 6,276,625 |
| Nov 14, 2025 | 7.77 | 7.77 | 7.45 | 7.48 | 7.48 | -2.48% | 3,365,215 |
| Nov 13, 2025 | 7.68 | 7.75 | 7.62 | 7.67 | 7.67 | 0.39% | 3,905,427 |
| Nov 12, 2025 | 7.96 | 7.96 | 7.60 | 7.64 | 7.64 | -2.18% | 6,245,573 |
| Nov 11, 2025 | 8.20 | 8.24 | 7.65 | 7.81 | 7.81 | -5.33% | 7,248,171 |
| Nov 10, 2025 | 8.48 | 8.52 | 8.22 | 8.25 | 8.25 | -2.71% | 3,197,144 |