Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret Anonim Sirketi (IST:INDES)

Turkey · Delayed Price · Currency is TRY

10.67

+0.04 (0.38%)

Oct 28, 2026, 12:39 PM GMT+3

IST:INDES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	10.90	10.90	10.56	10.67	10.67	0.38%	1,193,411
Oct 27, 2026	10.66	10.83	10.50	10.63	10.63	-0.84%	2,678,668
Oct 26, 2026	11.09	11.21	10.54	10.72	10.72	-2.28%	3,611,314
Oct 23, 2026	11.37	11.38	10.54	10.97	10.97	-3.43%	4,610,668
Oct 22, 2026	11.43	11.72	11.28	11.36	11.36	-0.96%	4,380,156
Oct 21, 2026	11.71	11.93	11.33	11.47	11.47	-3.78%	3,875,705
Oct 20, 2026	11.42	11.92	11.18	11.92	11.92	4.38%	7,978,894
Oct 19, 2026	11.59	11.87	11.34	11.42	11.42	-0.95%	10,827,505
Oct 16, 2026	11.70	11.80	11.31	11.53	11.53	-3.68%	5,584,681
Oct 15, 2026	11.77	12.00	11.61	11.97	11.97	1.27%	4,978,966
Oct 14, 2026	11.64	12.00	11.53	11.82	11.82	1.55%	4,099,075
Oct 13, 2026	11.54	11.89	11.39	11.64	11.64	0.87%	2,833,905
Oct 12, 2026	11.68	11.95	11.51	11.54	11.54	-1.54%	2,834,374
Oct 9, 2026	11.30	11.72	11.29	11.72	11.72	4.55%	3,255,638
Oct 8, 2026	11.30	11.55	11.02	11.21	11.21	-1.75%	5,021,461
Oct 7, 2026	12.04	12.10	11.25	11.41	11.41	-4.92%	4,170,917
Oct 6, 2026	11.50	12.07	11.50	12.00	12.00	3.27%	5,557,903
Oct 5, 2026	11.66	12.02	11.43	11.62	11.62	0.09%	5,839,371
Oct 2, 2026	11.17	11.83	11.17	11.61	11.61	3.66%	7,365,521
Oct 1, 2026	10.46	11.23	10.46	11.20	11.20	7.49%	9,422,142
Sep 30, 2026	10.34	10.52	10.17	10.42	10.42	-	5,909,063
Sep 29, 2026	10.39	10.62	10.34	10.42	10.42	0.29%	4,566,957
Sep 28, 2026	10.48	10.64	10.18	10.39	10.39	-2.07%	4,018,417
Sep 25, 2026	10.38	10.74	10.37	10.61	10.61	2.41%	2,903,366
Sep 24, 2026	10.80	10.80	10.36	10.36	10.36	-3.45%	2,440,441
Sep 23, 2026	10.79	11.41	10.69	10.73	10.73	-0.74%	4,409,432
Sep 22, 2026	10.37	10.96	10.37	10.81	10.81	2.95%	4,626,412
Sep 21, 2026	10.40	10.71	9.91	10.50	10.50	0.10%	10,800,401
Sep 18, 2026	10.76	10.81	10.36	10.49	10.49	-3.05%	3,899,359
Sep 17, 2026	10.35	10.97	10.34	10.82	10.82	2.17%	12,617,516
Sep 16, 2026	11.15	11.22	10.20	10.59	10.59	-5.02%	7,346,392
Sep 15, 2026	11.66	11.70	11.15	11.15	11.15	-4.37%	4,220,879
Sep 14, 2026	11.83	11.87	11.60	11.66	11.66	-1.44%	5,239,644
Sep 11, 2026	11.82	11.91	11.74	11.83	11.83	-	5,048,516
Sep 10, 2026	12.00	12.05	11.70	11.83	11.83	-0.76%	4,677,913
Sep 9, 2026	11.87	12.22	11.72	11.92	11.92	1.02%	12,220,853
Sep 8, 2026	11.80	11.90	11.75	11.80	11.80	-0.34%	4,794,714
Sep 7, 2026	11.74	11.96	11.64	11.84	11.84	1.20%	6,885,432
Sep 4, 2026	11.45	11.75	11.28	11.70	11.70	2.63%	5,262,440
Sep 3, 2026	11.82	11.82	11.28	11.40	11.40	-2.48%	6,065,679
Sep 2, 2026	11.60	11.80	11.40	11.69	11.69	1.30%	5,606,317
Sep 1, 2026	11.90	12.09	11.51	11.54	11.54	-2.78%	10,804,141
Aug 31, 2026	11.94	12.07	11.73	11.87	11.87	-1.08%	6,163,018
Aug 28, 2026	12.05	12.06	11.88	12.00	12.00	-	6,820,649
Aug 27, 2026	11.97	12.15	11.90	12.00	12.00	0.08%	4,977,531
Aug 26, 2026	11.95	12.02	11.80	11.99	11.99	1.10%	4,748,430
Aug 25, 2026	11.68	11.93	11.52	11.86	11.86	1.37%	6,986,092
Aug 24, 2026	11.47	11.81	11.44	11.70	11.70	2.36%	10,016,925
Aug 21, 2026	11.39	11.63	11.30	11.43	11.43	0.18%	8,339,519
Aug 20, 2026	11.40	11.67	11.25	11.41	11.41	0.18%	18,058,019