Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret Anonim Sirketi (IST:INDES)
Turkey · Delayed Price · Currency is TRY 11.43
+0.02 (0.18%)
Aug 21, 2026, 6:09 PM GMT+3
IST:INDES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 29,304,930 |
| 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 |
| 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% | 5,575,538 |
| 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 |