Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret Anonim Sirketi (IST:INDES)
Turkey · Delayed Price · Currency is TRY 7.54
-0.37 (-4.68%)
Mar 2, 2026, 6:09 PM GMT+3
IST:INDES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 7.49 | 7.60 | 7.12 | 7.45 | - | -5.82% | 1,158,643 |
| Feb 27, 2026 | 8.05 | 8.12 | 7.77 | 7.91 | 7.91 | -1.49% | 5,363,451 |
| Feb 26, 2026 | 8.03 | 8.18 | 7.94 | 8.03 | 8.03 | -0.12% | 5,530,620 |
| Feb 25, 2026 | 8.32 | 8.40 | 8.00 | 8.04 | 8.04 | -3.71% | 5,717,426 |
| Feb 24, 2026 | 8.55 | 8.55 | 8.30 | 8.35 | 8.35 | -1.76% | 4,323,933 |
| Feb 23, 2026 | 8.29 | 8.69 | 8.29 | 8.50 | 8.50 | 2.78% | 6,020,668 |
| Feb 20, 2026 | 8.22 | 8.33 | 8.20 | 8.27 | 8.27 | 0.73% | 3,541,784 |
| Feb 19, 2026 | 8.60 | 8.66 | 8.17 | 8.21 | 8.21 | -4.42% | 7,942,384 |
| Feb 18, 2026 | 9.11 | 9.12 | 8.59 | 8.59 | 8.59 | -4.87% | 9,590,586 |
| Feb 17, 2026 | 8.75 | 9.10 | 8.66 | 9.03 | 9.03 | 3.08% | 13,166,220 |
| Feb 16, 2026 | 8.70 | 8.89 | 8.64 | 8.76 | 8.76 | 1.86% | 8,201,964 |
| Feb 13, 2026 | 8.44 | 8.63 | 8.39 | 8.60 | 8.60 | 2.02% | 7,664,371 |
| Feb 12, 2026 | 8.24 | 8.45 | 8.22 | 8.43 | 8.43 | 2.31% | 6,334,085 |
| Feb 11, 2026 | 8.32 | 8.37 | 8.22 | 8.24 | 8.24 | -1.90% | 5,296,892 |
| Feb 10, 2026 | 8.49 | 8.57 | 8.39 | 8.40 | 8.40 | -0.83% | 3,539,502 |
| Feb 9, 2026 | 8.36 | 8.52 | 8.36 | 8.47 | 8.47 | 1.93% | 2,775,837 |
| Feb 6, 2026 | 8.55 | 8.57 | 8.24 | 8.31 | 8.31 | -2.35% | 4,789,185 |
| Feb 5, 2026 | 8.42 | 8.60 | 8.39 | 8.51 | 8.51 | 0.12% | 4,897,315 |
| Feb 4, 2026 | 8.64 | 8.75 | 8.50 | 8.50 | 8.50 | -1.39% | 6,090,359 |
| Feb 3, 2026 | 8.59 | 8.78 | 8.52 | 8.62 | 8.62 | 0.35% | 7,010,886 |
| Feb 2, 2026 | 8.60 | 8.76 | 8.46 | 8.59 | 8.59 | -1.38% | 7,935,980 |
| Jan 30, 2026 | 8.36 | 8.84 | 8.29 | 8.71 | 8.71 | 4.44% | 12,424,986 |
| Jan 29, 2026 | 8.30 | 8.42 | 8.25 | 8.34 | 8.34 | 0.48% | 7,239,905 |
| Jan 28, 2026 | 8.34 | 8.43 | 8.25 | 8.30 | 8.30 | -0.95% | 6,296,927 |
| Jan 27, 2026 | 8.35 | 8.54 | 8.23 | 8.38 | 8.38 | 0.36% | 6,609,291 |
| Jan 26, 2026 | 8.18 | 8.42 | 8.15 | 8.35 | 8.35 | 1.83% | 4,841,862 |
| Jan 23, 2026 | 8.18 | 8.31 | 8.07 | 8.20 | 8.20 | 0.24% | 8,162,778 |
| Jan 22, 2026 | 7.83 | 8.34 | 7.83 | 8.18 | 8.18 | 4.60% | 15,492,310 |
| Jan 21, 2026 | 7.82 | 7.95 | 7.72 | 7.82 | 7.82 | 0.51% | 13,184,590 |
| Jan 20, 2026 | 7.66 | 7.80 | 7.62 | 7.78 | 7.78 | 1.57% | 11,921,850 |
| 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 |