Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret Anonim Sirketi (IST:INDES)
Turkey · Delayed Price · Currency is TRY 7.24
+0.04 (0.56%)
At close: Dec 5, 2025
IST:INDES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 7, 2025 | 8.71 | 8.72 | 8.42 | 8.48 | 8.48 | -2.42% | 4,912,867 |
| Nov 6, 2025 | 8.50 | 8.70 | 8.44 | 8.69 | 8.69 | 2.72% | 6,123,623 |
| Nov 5, 2025 | 8.41 | 8.61 | 8.36 | 8.46 | 8.46 | 0.36% | 5,090,641 |
| Nov 4, 2025 | 8.78 | 8.87 | 8.41 | 8.43 | 8.43 | -3.99% | 5,284,482 |
| Nov 3, 2025 | 8.64 | 8.82 | 8.54 | 8.78 | 8.78 | 4.90% | 10,833,920 |
| Oct 31, 2025 | 8.41 | 8.41 | 8.26 | 8.37 | 8.37 | 0.97% | 4,099,540 |
| Oct 30, 2025 | 8.33 | 8.39 | 8.16 | 8.29 | 8.29 | 1.34% | 6,774,851 |
| Oct 28, 2025 | 8.11 | 8.33 | 8.05 | 8.18 | 8.18 | 0.86% | 3,476,916 |
| Oct 27, 2025 | 8.25 | 8.33 | 8.04 | 8.11 | 8.11 | -1.70% | 5,293,243 |
| Oct 24, 2025 | 8.05 | 8.34 | 8.00 | 8.25 | 8.25 | 2.61% | 6,157,679 |
| Oct 23, 2025 | 8.02 | 8.15 | 7.96 | 8.04 | 8.04 | 0.37% | 3,105,227 |
| Oct 22, 2025 | 7.91 | 8.09 | 7.90 | 8.01 | 8.01 | 1.26% | 5,921,923 |
| Oct 21, 2025 | 7.82 | 8.00 | 7.80 | 7.91 | 7.91 | 1.28% | 2,529,194 |
| Oct 20, 2025 | 7.69 | 7.87 | 7.60 | 7.81 | 7.81 | 2.23% | 4,000,336 |
| Oct 17, 2025 | 7.70 | 7.75 | 7.51 | 7.64 | 7.64 | -0.91% | 3,581,707 |
| Oct 16, 2025 | 7.96 | 8.02 | 7.68 | 7.71 | 7.71 | -3.26% | 4,691,858 |
| Oct 15, 2025 | 7.70 | 7.99 | 7.70 | 7.97 | 7.97 | 3.91% | 4,599,281 |
| Oct 14, 2025 | 7.76 | 7.90 | 7.65 | 7.67 | 7.67 | -1.16% | 5,200,193 |
| Oct 13, 2025 | 7.88 | 7.95 | 7.74 | 7.76 | 7.76 | -3.48% | 4,532,555 |
| Oct 10, 2025 | 8.15 | 8.21 | 7.99 | 8.04 | 8.04 | -0.86% | 4,585,350 |
| Oct 9, 2025 | 8.25 | 8.35 | 8.04 | 8.11 | 8.11 | -0.25% | 4,502,822 |
| 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% | 10,034,780 |