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

Turkey · Delayed Price · Currency is TRY

10.10

+0.34 (3.48%)

Jul 31, 2026, 6:08 PM GMT+3

IST:INDES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 28, 2026	11.14	11.17	10.53	10.53	10.53	-5.22%	9,005,599
Jul 27, 2026	11.22	11.71	11.10	11.11	11.11	-0.63%	12,726,277
Jul 24, 2026	11.03	11.27	11.00	11.18	11.18	1.18%	5,385,306
Jul 23, 2026	11.20	11.20	11.03	11.05	11.05	-	2,997,193
Jul 22, 2026	11.16	11.32	10.90	11.05	11.05	0.55%	13,650,916
Jul 21, 2026	11.33	11.41	10.95	10.99	10.99	-2.31%	5,531,354
Jul 20, 2026	11.16	11.36	11.04	11.25	11.25	0.45%	4,269,420
Jul 17, 2026	11.19	11.20	10.97	11.20	11.20	-	3,142,168
Jul 16, 2026	10.80	11.20	10.71	11.20	11.20	4.19%	4,251,105
Jul 14, 2026	10.65	10.96	10.52	10.75	10.75	0.94%	6,466,020
Jul 13, 2026	10.50	10.81	10.49	10.65	10.65	0.47%	4,424,842
Jul 10, 2026	10.57	10.82	10.52	10.60	10.60	0.95%	3,596,157
Jul 9, 2026	10.76	10.92	10.24	10.50	10.50	-2.42%	4,531,450
Jul 8, 2026	10.60	10.90	10.28	10.76	10.76	1.51%	6,852,146
Jul 7, 2026	10.74	10.87	10.58	10.60	10.60	-1.85%	4,751,349
Jul 6, 2026	11.07	11.11	10.78	10.80	10.80	-1.91%	3,721,409
Jul 3, 2026	10.90	11.07	10.69	11.01	11.01	1.01%	7,205,361
Jul 2, 2026	11.38	11.45	10.90	10.90	10.90	-4.13%	5,670,354
Jul 1, 2026	11.15	11.47	11.14	11.37	11.37	1.94%	5,397,091
Jun 30, 2026	11.39	11.57	11.30	11.37	11.15	0.53%	4,762,109
Jun 29, 2026	11.21	11.54	11.20	11.31	11.10	0.80%	7,653,469
Jun 26, 2026	11.34	11.36	11.13	11.22	11.01	-0.71%	3,239,465
Jun 25, 2026	11.23	11.55	11.01	11.30	11.09	-0.35%	10,649,395
Jun 24, 2026	11.36	11.60	11.16	11.34	11.12	1.16%	7,324,724
Jun 23, 2026	11.19	11.24	11.02	11.21	11.00	-	6,339,745
Jun 22, 2026	11.47	11.47	11.18	11.21	11.00	-2.27%	3,310,015
Jun 19, 2026	11.51	11.66	11.23	11.47	11.25	-0.78%	7,241,087
Jun 18, 2026	11.78	11.78	11.37	11.56	11.34	-0.69%	8,527,275
Jun 17, 2026	11.39	11.81	11.37	11.64	11.42	2.19%	9,987,539
Jun 16, 2026	11.39	11.53	11.25	11.39	11.17	0.35%	5,540,094
Jun 15, 2026	11.48	11.91	11.31	11.35	11.13	0.89%	12,643,060
Jun 12, 2026	11.44	11.44	11.14	11.25	11.04	0.54%	6,499,728
Jun 11, 2026	11.34	11.70	11.09	11.19	10.98	-1.32%	5,267,244
Jun 10, 2026	11.52	11.68	11.33	11.34	11.12	-2.24%	7,704,131
Jun 9, 2026	12.06	12.19	11.60	11.60	11.38	-3.81%	6,171,887
Jun 8, 2026	12.04	12.26	11.67	12.06	11.83	0.17%	10,215,367
Jun 5, 2026	12.51	12.52	11.95	12.04	11.81	-3.68%	7,888,399
Jun 4, 2026	12.73	12.85	12.34	12.50	12.26	-1.19%	8,807,174
Jun 3, 2026	12.59	12.80	12.46	12.65	12.41	0.48%	8,321,029
Jun 2, 2026	12.33	12.68	12.26	12.59	12.35	2.27%	16,954,870
Jun 1, 2026	11.50	12.47	11.50	12.31	12.08	7.32%	21,623,730
May 26, 2026	11.40	11.83	11.33	11.47	11.25	0.79%	4,109,614
May 25, 2026	11.35	11.55	11.10	11.38	11.16	0.89%	6,317,866
May 22, 2026	10.25	11.28	10.25	11.28	11.07	6.42%	12,390,520
May 21, 2026	11.35	11.69	10.60	10.60	10.40	-6.61%	8,445,940
May 20, 2026	11.73	11.73	11.26	11.35	11.13	-3.40%	14,221,250
May 18, 2026	11.30	11.79	11.27	11.75	11.53	3.98%	19,564,870