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
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
Aug 19, 2026	11.23	11.54	11.12	11.39	11.39	7.86%	29,304,933
Aug 18, 2026	10.80	10.91	10.52	10.56	10.56	-2.22%	6,108,902
Aug 17, 2026	10.59	10.94	10.25	10.80	10.80	3.85%	7,275,037
Aug 14, 2026	10.38	10.50	10.23	10.40	10.40	0.10%	2,393,805
Aug 13, 2026	10.09	10.52	10.09	10.39	10.39	2.47%	5,222,391
Aug 12, 2026	9.90	10.34	9.84	10.14	10.14	2.53%	7,536,727
Aug 11, 2026	9.92	10.00	9.82	9.89	9.89	-0.30%	3,797,726
Aug 10, 2026	10.17	10.29	9.92	9.92	9.92	-2.75%	3,327,095
Aug 7, 2026	10.23	10.23	10.11	10.20	10.20	0.29%	1,894,821
Aug 6, 2026	10.60	10.71	10.10	10.17	10.17	-4.06%	5,336,009
Aug 5, 2026	10.49	10.60	10.23	10.60	10.60	1.63%	3,149,976
Aug 4, 2026	10.16	10.51	10.12	10.43	10.43	3.27%	4,008,326
Aug 3, 2026	10.14	10.39	10.10	10.10	10.10	-	5,517,787
Jul 31, 2026	9.86	10.12	9.66	10.10	10.10	3.48%	4,649,639
Jul 30, 2026	10.10	10.30	9.76	9.76	9.76	-3.46%	5,189,959
Jul 29, 2026	10.52	10.53	10.10	10.11	10.11	-3.99%	8,493,610

Data Source: S&P Global Market Intelligence Last updated: Oct 6, 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:

Oct 6, 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.