Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret Anonim Sirketi (IST:INDES)
Turkey · Delayed Price · Currency is TRY 8.13
+0.03 (0.37%)
Oct 8, 2025, 6:09 PM GMT+3
IST:INDES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 8.10 | 8.31 | 8.05 | 8.13 | 8.13 | 0.37% | 4,435,219 |
| Oct 7, 2025 | 8.06 | 8.13 | 7.98 | 8.10 | 8.10 | 0.75% | 2,658,505 |
| Oct 6, 2025 | 8.10 | 8.28 | 8.01 | 8.04 | 8.04 | -0.50% | 2,675,965 |
| Oct 3, 2025 | 8.20 | 8.27 | 8.06 | 8.08 | 8.08 | -0.98% | 4,354,000 |
| Oct 2, 2025 | 8.30 | 8.32 | 8.15 | 8.16 | 8.16 | -1.45% | 2,753,722 |
| Oct 1, 2025 | 8.18 | 8.34 | 7.97 | 8.28 | 8.28 | 0.36% | 9,307,760 |
| Sep 30, 2025 | 8.50 | 8.69 | 8.18 | 8.25 | 8.25 | -2.94% | 8,091,018 |
| Sep 29, 2025 | 8.55 | 8.66 | 8.46 | 8.50 | 8.50 | -0.47% | 7,277,285 |
| Sep 26, 2025 | 8.42 | 8.66 | 8.36 | 8.54 | 8.54 | 1.67% | 10,034,785 |
| Sep 25, 2025 | 8.35 | 8.49 | 8.32 | 8.40 | 8.40 | 0.60% | 6,376,388 |
| Sep 24, 2025 | 8.35 | 8.44 | 8.18 | 8.35 | 8.35 | 0.24% | 6,531,201 |
| Sep 23, 2025 | 8.27 | 8.39 | 8.26 | 8.33 | 8.33 | -0.36% | 3,816,330 |
| Sep 22, 2025 | 8.50 | 8.54 | 8.30 | 8.36 | 8.36 | 2.08% | 5,508,224 |
| Sep 19, 2025 | 8.10 | 8.24 | 8.03 | 8.19 | 8.19 | 1.36% | 5,365,714 |
| Sep 18, 2025 | 8.19 | 8.31 | 8.05 | 8.08 | 8.08 | -1.22% | 3,731,389 |
| Sep 17, 2025 | 8.12 | 8.28 | 8.12 | 8.18 | 8.18 | 0.25% | 4,738,014 |
| Sep 16, 2025 | 7.93 | 8.19 | 7.88 | 8.16 | 8.16 | 3.03% | 6,710,270 |
| Sep 15, 2025 | 7.48 | 7.99 | 7.33 | 7.92 | 7.92 | 5.88% | 5,695,149 |
| Sep 12, 2025 | 7.59 | 7.60 | 7.40 | 7.48 | 7.48 | -1.32% | 3,808,262 |
| Sep 11, 2025 | 7.71 | 7.94 | 7.54 | 7.58 | 7.58 | -1.69% | 5,112,633 |
| Sep 10, 2025 | 7.75 | 7.79 | 7.63 | 7.71 | 7.71 | -0.13% | 2,132,280 |
| Sep 9, 2025 | 7.74 | 7.86 | 7.64 | 7.72 | 7.72 | -0.39% | 2,100,354 |
| Sep 8, 2025 | 7.89 | 7.90 | 7.64 | 7.75 | 7.75 | -3.00% | 4,345,344 |
| Sep 5, 2025 | 8.22 | 8.25 | 7.92 | 7.99 | 7.99 | -2.32% | 3,889,281 |
| Sep 4, 2025 | 8.01 | 8.20 | 8.00 | 8.18 | 8.18 | 2.76% | 3,727,142 |
| Sep 3, 2025 | 7.92 | 8.06 | 7.83 | 7.96 | 7.96 | 0.63% | 4,380,758 |
| Sep 2, 2025 | 8.22 | 8.32 | 7.68 | 7.91 | 7.91 | -3.42% | 7,359,188 |
| Sep 1, 2025 | 8.15 | 8.24 | 8.09 | 8.19 | 8.19 | 0.49% | 4,262,725 |
| Aug 29, 2025 | 8.25 | 8.25 | 8.07 | 8.15 | 8.15 | -0.37% | 4,587,028 |
| Aug 28, 2025 | 8.14 | 8.32 | 8.14 | 8.18 | 8.18 | 0.49% | 4,168,143 |
| Aug 27, 2025 | 8.26 | 8.32 | 8.10 | 8.14 | 8.14 | -1.45% | 3,922,346 |
| Aug 26, 2025 | 8.37 | 8.41 | 8.25 | 8.26 | 8.26 | -1.08% | 4,798,533 |
| Aug 25, 2025 | 8.46 | 8.60 | 8.23 | 8.35 | 8.35 | 2.45% | 15,215,706 |
| Aug 22, 2025 | 8.20 | 8.24 | 8.07 | 8.15 | 8.15 | -0.61% | 4,099,801 |
| Aug 21, 2025 | 8.24 | 8.35 | 8.20 | 8.20 | 8.20 | - | 5,022,485 |
| Aug 20, 2025 | 8.22 | 8.25 | 7.99 | 8.20 | 8.20 | 1.49% | 7,296,942 |
| Aug 19, 2025 | 8.20 | 8.26 | 8.04 | 8.08 | 8.08 | -1.46% | 5,702,674 |
| Aug 18, 2025 | 8.09 | 8.29 | 8.07 | 8.20 | 8.20 | 1.36% | 7,035,525 |
| Aug 15, 2025 | 8.27 | 8.28 | 8.04 | 8.09 | 8.09 | -2.18% | 6,364,202 |
| Aug 14, 2025 | 8.12 | 8.60 | 8.01 | 8.27 | 8.27 | 1.85% | 14,974,124 |
| Aug 13, 2025 | 8.00 | 8.16 | 7.94 | 8.12 | 8.12 | 1.50% | 5,682,549 |
| Aug 12, 2025 | 7.77 | 8.07 | 7.75 | 8.00 | 8.00 | 2.96% | 9,165,487 |
| Aug 11, 2025 | 7.81 | 7.86 | 7.74 | 7.77 | 7.77 | -0.51% | 3,773,329 |
| Aug 8, 2025 | 7.79 | 7.82 | 7.70 | 7.81 | 7.81 | 0.51% | 3,429,163 |
| Aug 7, 2025 | 7.85 | 7.94 | 7.75 | 7.77 | 7.77 | -0.51% | 7,027,507 |
| Aug 6, 2025 | 7.76 | 7.81 | 7.62 | 7.81 | 7.81 | 1.30% | 4,453,540 |
| Aug 5, 2025 | 7.67 | 7.80 | 7.59 | 7.71 | 7.71 | 0.78% | 9,256,193 |
| Aug 4, 2025 | 7.60 | 7.66 | 7.54 | 7.65 | 7.65 | 0.92% | 7,094,377 |
| Aug 1, 2025 | 7.52 | 7.58 | 7.49 | 7.58 | 7.58 | 0.93% | 4,303,653 |
| Jul 31, 2025 | 7.46 | 7.56 | 7.45 | 7.51 | 7.51 | 0.81% | 2,846,129 |