Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret Anonim Sirketi (IST:INDES)
Turkey · Delayed Price · Currency is TRY 11.61
+0.41 (3.66%)
May 8, 2026, 6:08 PM GMT+3
IST:INDES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 10.80 | 11.26 | 10.70 | 11.20 | 11.20 | 3.80% | 11,924,930 |
| May 6, 2026 | 10.74 | 10.86 | 10.67 | 10.79 | 10.79 | 0.37% | 10,533,330 |
| May 5, 2026 | 10.45 | 10.79 | 10.38 | 10.75 | 10.75 | 2.87% | 10,407,660 |
| May 4, 2026 | 10.20 | 10.53 | 10.05 | 10.45 | 10.45 | 2.45% | 11,688,500 |
| Apr 30, 2026 | 10.30 | 10.34 | 10.07 | 10.20 | 10.20 | -0.97% | 7,552,668 |
| Apr 29, 2026 | 10.45 | 10.46 | 10.23 | 10.30 | 10.30 | -0.48% | 5,522,073 |
| Apr 28, 2026 | 10.29 | 10.60 | 10.20 | 10.35 | 10.35 | 0.49% | 9,804,155 |
| Apr 27, 2026 | 10.02 | 10.43 | 10.02 | 10.30 | 10.30 | 2.59% | 8,914,033 |
| Apr 24, 2026 | 9.82 | 10.11 | 9.75 | 10.04 | 10.04 | 2.14% | 8,762,606 |
| Apr 22, 2026 | 9.85 | 9.97 | 9.75 | 9.83 | 9.83 | -0.10% | 7,954,900 |
| Apr 21, 2026 | 9.85 | 9.92 | 9.54 | 9.84 | 9.84 | 0.41% | 11,913,300 |
| Apr 20, 2026 | 9.80 | 10.50 | 9.74 | 9.80 | 9.80 | -2.00% | 11,388,190 |
| Apr 17, 2026 | 9.43 | 10.00 | 9.39 | 10.00 | 10.00 | 6.16% | 13,108,410 |
| Apr 16, 2026 | 9.47 | 9.52 | 9.21 | 9.42 | 9.42 | 0.11% | 16,335,100 |
| Apr 15, 2026 | 9.51 | 9.63 | 9.39 | 9.41 | 9.41 | -0.74% | 7,020,059 |
| Apr 14, 2026 | 9.22 | 9.53 | 9.20 | 9.48 | 9.48 | 3.61% | 9,388,406 |
| Apr 13, 2026 | 9.30 | 9.30 | 9.15 | 9.15 | 9.15 | -2.87% | 6,725,285 |
| Apr 10, 2026 | 9.35 | 9.51 | 9.35 | 9.42 | 9.42 | 0.96% | 7,806,339 |
| Apr 9, 2026 | 9.29 | 9.47 | 9.18 | 9.33 | 9.33 | 0.65% | 12,957,530 |
| Apr 8, 2026 | 9.22 | 9.36 | 9.20 | 9.27 | 9.27 | 3.81% | 12,645,800 |
| Apr 7, 2026 | 9.46 | 9.49 | 8.89 | 8.93 | 8.93 | -5.60% | 17,171,940 |
| Apr 6, 2026 | 9.52 | 9.56 | 9.33 | 9.46 | 9.46 | -0.53% | 11,997,000 |
| Apr 3, 2026 | 9.50 | 9.72 | 9.30 | 9.51 | 9.51 | - | 15,647,100 |
| Apr 2, 2026 | 8.95 | 9.59 | 8.95 | 9.51 | 9.51 | 3.26% | 18,847,000 |
| Apr 1, 2026 | 8.82 | 9.45 | 8.79 | 9.21 | 9.21 | 5.86% | 17,458,700 |
| Mar 31, 2026 | 8.75 | 8.89 | 8.56 | 8.70 | 8.70 | -0.11% | 9,090,953 |
| Mar 30, 2026 | 8.45 | 8.75 | 8.31 | 8.71 | 8.71 | 3.69% | 10,897,340 |
| Mar 27, 2026 | 8.76 | 8.87 | 8.35 | 8.40 | 8.40 | -3.45% | 14,971,028 |
| Mar 26, 2026 | 8.76 | 9.25 | 8.70 | 8.70 | 8.70 | -0.68% | 15,568,100 |
| Mar 25, 2026 | 8.90 | 9.02 | 8.64 | 8.76 | 8.76 | -0.68% | 10,333,330 |
| Mar 24, 2026 | 8.99 | 9.20 | 8.80 | 8.82 | 8.82 | -2.86% | 14,916,050 |
| Mar 23, 2026 | 8.83 | 9.09 | 8.40 | 9.08 | 9.08 | 1.91% | 19,752,200 |
| Mar 19, 2026 | 8.87 | 8.94 | 8.81 | 8.91 | 8.91 | 0.11% | 3,193,859 |
| Mar 18, 2026 | 9.00 | 9.08 | 8.80 | 8.90 | 8.90 | -1.87% | 9,911,503 |
| Mar 17, 2026 | 8.68 | 9.15 | 8.68 | 9.07 | 9.07 | 4.86% | 21,085,000 |
| Mar 16, 2026 | 8.54 | 8.78 | 8.48 | 8.65 | 8.65 | 2.73% | 11,726,720 |
| Mar 13, 2026 | 8.65 | 8.67 | 8.16 | 8.42 | 8.42 | -2.66% | 15,509,323 |
| Mar 12, 2026 | 8.50 | 9.00 | 8.47 | 8.65 | 8.65 | 2.13% | 38,132,580 |
| Mar 11, 2026 | 8.47 | 8.47 | 8.35 | 8.47 | 8.47 | 10.00% | 21,865,685 |
| Mar 10, 2026 | 7.60 | 7.71 | 7.47 | 7.70 | 7.70 | 4.34% | 5,711,865 |
| Mar 9, 2026 | 7.29 | 7.39 | 7.17 | 7.38 | 7.38 | -1.07% | 4,650,793 |
| Mar 6, 2026 | 7.70 | 7.89 | 7.39 | 7.46 | 7.46 | -3.37% | 10,800,060 |
| Mar 5, 2026 | 7.58 | 7.84 | 7.57 | 7.72 | 7.72 | 1.85% | 8,257,974 |
| Mar 4, 2026 | 7.40 | 7.62 | 7.40 | 7.58 | 7.58 | 1.61% | 8,640,694 |
| Mar 3, 2026 | 7.39 | 7.92 | 7.39 | 7.46 | 7.46 | -1.06% | 5,056,709 |
| Mar 2, 2026 | 7.49 | 7.60 | 7.12 | 7.54 | 7.54 | -4.68% | 7,347,201 |
| 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 |