Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret Anonim Sirketi (IST:INDES)
Turkey · Delayed Price · Currency is TRY 8.08
+0.12 (1.51%)
Sep 4, 2025, 2:42 PM GMT+3
IST:INDES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 7.44 | 7.53 | 7.42 | 7.45 | 7.45 | -0.13% | 3,686,767 |
| Jul 29, 2025 | 7.50 | 7.54 | 7.39 | 7.46 | 7.46 | -0.27% | 3,230,845 |
| Jul 28, 2025 | 7.49 | 7.59 | 7.46 | 7.48 | 7.48 | 0.13% | 6,436,175 |
| Jul 25, 2025 | 7.47 | 7.50 | 7.35 | 7.47 | 7.47 | 0.54% | 5,578,694 |
| Jul 24, 2025 | 7.41 | 7.48 | 7.37 | 7.43 | 7.43 | 0.54% | 3,822,570 |
| Jul 23, 2025 | 7.40 | 7.52 | 7.34 | 7.39 | 7.39 | -0.67% | 3,900,568 |
| Jul 22, 2025 | 7.51 | 7.52 | 7.36 | 7.44 | 7.44 | -1.06% | 3,891,867 |
| Jul 21, 2025 | 7.28 | 7.52 | 7.25 | 7.52 | 7.52 | 3.30% | 4,463,572 |
| Jul 18, 2025 | 7.21 | 7.30 | 7.12 | 7.28 | 7.28 | 1.11% | 3,823,648 |
| Jul 17, 2025 | 7.10 | 7.25 | 7.10 | 7.20 | 7.20 | 1.84% | 3,430,780 |
| Jul 16, 2025 | 7.09 | 7.19 | 6.96 | 7.07 | 7.07 | -0.28% | 6,951,303 |
| Jul 14, 2025 | 7.04 | 7.23 | 7.00 | 7.09 | 7.09 | 1.87% | 7,505,483 |
| Jul 11, 2025 | 6.98 | 7.05 | 6.93 | 6.96 | 6.96 | - | 6,834,511 |
| Jul 10, 2025 | 7.06 | 7.10 | 6.96 | 6.96 | 6.96 | -1.42% | 5,370,095 |
| Jul 9, 2025 | 6.75 | 7.11 | 6.75 | 7.06 | 7.06 | 4.59% | 11,338,549 |
| Jul 8, 2025 | 6.80 | 6.85 | 6.66 | 6.75 | 6.75 | -0.44% | 7,250,384 |
| Jul 7, 2025 | 6.80 | 6.85 | 6.69 | 6.78 | 6.78 | -1.45% | 8,104,854 |
| Jul 4, 2025 | 6.62 | 6.89 | 6.56 | 6.88 | 6.88 | 4.08% | 10,287,218 |
| Jul 3, 2025 | 6.67 | 6.68 | 6.56 | 6.61 | 6.61 | 0.15% | 3,215,257 |
| Jul 2, 2025 | 6.59 | 6.68 | 6.48 | 6.60 | 6.60 | 0.15% | 7,069,479 |
| Jul 1, 2025 | 6.43 | 6.60 | 6.39 | 6.59 | 6.59 | 2.49% | 8,125,378 |
| Jun 30, 2025 | 6.21 | 6.46 | 6.20 | 6.43 | 6.43 | 3.71% | 8,513,772 |
| Jun 27, 2025 | 6.16 | 6.27 | 6.10 | 6.20 | 6.20 | 0.65% | 4,335,762 |
| Jun 26, 2025 | 6.25 | 6.29 | 6.16 | 6.16 | 6.16 | -1.44% | 4,634,229 |
| Jun 25, 2025 | 6.43 | 6.43 | 6.21 | 6.25 | 6.25 | -2.34% | 10,723,846 |
| Jun 24, 2025 | 6.40 | 6.49 | 6.30 | 6.40 | 6.40 | 2.40% | 6,395,621 |