Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret Anonim Sirketi (IST:INDES)
Turkey · Delayed Price · Currency is TRY 10.00
+0.58 (6.16%)
Apr 17, 2026, 6:09 PM GMT+3
IST:INDES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 14,971,028 |
| 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% | 15,509,323 |
| Mar 12, 2026 | 8.50 | 9.00 | 8.47 | 8.65 | 8.65 | 2.13% | 38,132,580 |
| Mar 11, 2026 | 8.47 | 8.47 | 8.35 | 8.47 | 8.47 | 10.00% | 21,865,685 |
| Mar 10, 2026 | 7.60 | 7.71 | 7.47 | 7.70 | 7.70 | 4.34% | 5,711,865 |
| Mar 9, 2026 | 7.29 | 7.39 | 7.17 | 7.38 | 7.38 | -1.07% | 4,650,793 |
| Mar 6, 2026 | 7.70 | 7.89 | 7.39 | 7.46 | 7.46 | -3.37% | 10,800,060 |
| Mar 5, 2026 | 7.58 | 7.84 | 7.57 | 7.72 | 7.72 | 1.85% | 8,257,974 |
| Mar 4, 2026 | 7.40 | 7.62 | 7.40 | 7.58 | 7.58 | 1.61% | 8,640,694 |
| Mar 3, 2026 | 7.39 | 7.92 | 7.39 | 7.46 | 7.46 | -1.06% | 5,056,709 |
| Mar 2, 2026 | 7.49 | 7.60 | 7.12 | 7.54 | 7.54 | -4.68% | 7,347,201 |
| Feb 27, 2026 | 8.05 | 8.12 | 7.77 | 7.91 | 7.91 | -1.49% | 5,363,451 |
| Feb 26, 2026 | 8.03 | 8.18 | 7.94 | 8.03 | 8.03 | -0.12% | 5,530,620 |
| Feb 25, 2026 | 8.32 | 8.40 | 8.00 | 8.04 | 8.04 | -3.71% | 5,717,426 |
| Feb 24, 2026 | 8.55 | 8.55 | 8.30 | 8.35 | 8.35 | -1.76% | 4,323,933 |
| Feb 23, 2026 | 8.29 | 8.69 | 8.29 | 8.50 | 8.50 | 2.78% | 6,020,668 |
| Feb 20, 2026 | 8.22 | 8.33 | 8.20 | 8.27 | 8.27 | 0.73% | 3,541,784 |
| Feb 19, 2026 | 8.60 | 8.66 | 8.17 | 8.21 | 8.21 | -4.42% | 7,942,384 |
| Feb 18, 2026 | 9.11 | 9.12 | 8.59 | 8.59 | 8.59 | -4.87% | 9,590,586 |
| Feb 17, 2026 | 8.75 | 9.10 | 8.66 | 9.03 | 9.03 | 3.08% | 13,166,220 |
| Feb 16, 2026 | 8.70 | 8.89 | 8.64 | 8.76 | 8.76 | 1.86% | 8,201,964 |
| Feb 13, 2026 | 8.44 | 8.63 | 8.39 | 8.60 | 8.60 | 2.02% | 7,664,371 |
| Feb 12, 2026 | 8.24 | 8.45 | 8.22 | 8.43 | 8.43 | 2.31% | 6,334,085 |
| Feb 11, 2026 | 8.32 | 8.37 | 8.22 | 8.24 | 8.24 | -1.90% | 5,296,892 |
| Feb 10, 2026 | 8.49 | 8.57 | 8.39 | 8.40 | 8.40 | -0.83% | 3,539,502 |
| Feb 9, 2026 | 8.36 | 8.52 | 8.36 | 8.47 | 8.47 | 1.93% | 2,775,837 |
| Feb 6, 2026 | 8.55 | 8.57 | 8.24 | 8.31 | 8.31 | -2.35% | 4,789,185 |