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

IST:INDES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	11.78	11.78	11.37	11.56	11.56	-0.69%	8,527,275
Jun 17, 2026	11.39	11.81	11.37	11.64	11.64	2.19%	9,987,539
Jun 16, 2026	11.39	11.53	11.25	11.39	11.39	0.35%	5,540,094
Jun 15, 2026	11.48	11.91	11.31	11.35	11.35	0.89%	12,643,060
Jun 12, 2026	11.44	11.44	11.14	11.25	11.25	0.54%	6,499,728
Jun 11, 2026	11.34	11.70	11.09	11.19	11.19	-1.32%	5,267,244
Jun 10, 2026	11.52	11.68	11.33	11.34	11.34	-2.24%	7,704,131
Jun 9, 2026	12.06	12.19	11.60	11.60	11.60	-3.81%	6,171,887
Jun 8, 2026	12.04	12.26	11.67	12.06	12.06	0.17%	10,215,367
Jun 5, 2026	12.51	12.52	11.95	12.04	12.04	-3.68%	7,888,399
Jun 4, 2026	12.73	12.85	12.34	12.50	12.50	-1.19%	8,807,174
Jun 3, 2026	12.59	12.80	12.46	12.65	12.65	0.48%	8,321,029
Jun 2, 2026	12.33	12.68	12.26	12.59	12.59	2.27%	16,954,870
Jun 1, 2026	11.50	12.47	11.50	12.31	12.31	7.32%	21,623,730
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

Data Source: S&P Global Market Intelligence Last updated: Jun 18, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 18, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.