Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret Anonim Sirketi (IST:INDES)
Turkey · Delayed Price · Currency is TRY 11.47
+0.09 (0.79%)
May 26, 2026, 12:39 PM GMT+3
IST:INDES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 11.40 | 11.83 | 11.33 | 11.47 | 11.47 | 0.79% | 4,109,614 |
| May 25, 2026 | 11.35 | 11.55 | 11.10 | 11.38 | 11.38 | 0.89% | 6,317,866 |
| May 22, 2026 | 10.25 | 11.28 | 10.25 | 11.28 | 11.28 | 6.42% | 12,390,520 |
| May 21, 2026 | 11.35 | 11.69 | 10.60 | 10.60 | 10.60 | -6.61% | 8,445,940 |
| May 20, 2026 | 11.73 | 11.73 | 11.26 | 11.35 | 11.35 | -3.40% | 14,221,250 |
| May 18, 2026 | 11.30 | 11.79 | 11.27 | 11.75 | 11.75 | 3.98% | 19,564,876 |
| May 15, 2026 | 11.66 | 11.66 | 11.27 | 11.30 | 11.30 | -3.42% | 8,286,479 |
| May 14, 2026 | 11.30 | 11.73 | 11.21 | 11.70 | 11.70 | 4.19% | 14,979,240 |
| May 13, 2026 | 11.28 | 11.40 | 11.14 | 11.23 | 11.23 | 0.09% | 9,482,663 |
| May 12, 2026 | 11.81 | 11.81 | 11.00 | 11.22 | 11.22 | -5.00% | 27,443,610 |
| May 11, 2026 | 11.61 | 11.93 | 11.50 | 11.81 | 11.81 | 1.72% | 21,124,360 |
| May 8, 2026 | 11.19 | 11.62 | 11.01 | 11.61 | 11.61 | 3.66% | 10,119,730 |
| 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% | 14,971,020 |
| 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% | 15,509,320 |
| Mar 12, 2026 | 8.50 | 9.00 | 8.47 | 8.65 | 8.65 | 2.13% | 38,132,580 |