Info Yatirim Menkul Degerler A.S. (IST:INFO)
Turkey · Delayed Price · Currency is TRY 4.000
+0.030 (0.76%)
At close: Jan 19, 2026
IST:INFO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 4.04 | 4.09 | 3.99 | 4.00 | - | 0.76% | 27,774,012 |
| Jan 16, 2026 | 3.84 | 3.97 | 3.81 | 3.97 | 3.97 | 3.39% | 40,945,865 |
| Jan 15, 2026 | 3.87 | 3.91 | 3.81 | 3.84 | 3.84 | -0.78% | 22,213,940 |
| Jan 14, 2026 | 4.05 | 4.05 | 3.85 | 3.87 | 3.87 | -3.49% | 36,206,520 |
| Jan 13, 2026 | 3.93 | 4.02 | 3.84 | 4.01 | 4.01 | 2.30% | 56,075,670 |
| Jan 12, 2026 | 4.07 | 4.07 | 3.90 | 3.92 | 3.92 | -2.00% | 50,178,390 |
| Jan 9, 2026 | 3.79 | 4.05 | 3.77 | 4.00 | 4.00 | 5.82% | 62,008,140 |
| Jan 8, 2026 | 3.82 | 3.97 | 3.72 | 3.78 | 3.78 | -1.05% | 45,669,165 |
| Jan 7, 2026 | 3.78 | 4.10 | 3.69 | 3.82 | 3.82 | 1.33% | 113,768,700 |
| Jan 6, 2026 | 3.74 | 3.89 | 3.68 | 3.77 | 3.77 | 1.07% | 51,480,400 |
| Jan 5, 2026 | 3.74 | 3.84 | 3.70 | 3.73 | 3.73 | -0.27% | 27,319,320 |
| Jan 2, 2026 | 3.52 | 3.78 | 3.52 | 3.74 | 3.74 | 6.86% | 50,093,570 |
| Dec 31, 2025 | 3.48 | 3.56 | 3.48 | 3.50 | 3.50 | 0.86% | 16,850,750 |
| Dec 30, 2025 | 3.43 | 3.52 | 3.39 | 3.47 | 3.47 | 1.17% | 13,698,780 |
| Dec 29, 2025 | 3.48 | 3.61 | 3.42 | 3.43 | 3.43 | -1.44% | 44,432,420 |
| Dec 26, 2025 | 3.43 | 3.55 | 3.38 | 3.48 | 3.48 | 1.46% | 28,640,010 |
| Dec 25, 2025 | 3.46 | 3.52 | 3.41 | 3.43 | 3.43 | -0.58% | 13,080,160 |
| Dec 24, 2025 | 3.50 | 3.54 | 3.43 | 3.45 | 3.45 | -1.43% | 17,519,270 |
| Dec 23, 2025 | 3.48 | 3.55 | 3.46 | 3.50 | 3.50 | 0.57% | 18,344,180 |
| Dec 22, 2025 | 3.49 | 3.55 | 3.45 | 3.48 | 3.48 | -0.29% | 18,599,450 |
| Dec 19, 2025 | 3.50 | 3.59 | 3.45 | 3.49 | 3.49 | - | 19,932,290 |
| Dec 18, 2025 | 3.57 | 3.59 | 3.49 | 3.49 | 3.49 | -1.97% | 21,285,940 |
| Dec 17, 2025 | 3.68 | 3.68 | 3.55 | 3.56 | 3.56 | -3.00% | 21,702,730 |
| Dec 16, 2025 | 3.76 | 3.79 | 3.66 | 3.67 | 3.67 | -2.13% | 29,129,690 |
| Dec 15, 2025 | 3.77 | 3.82 | 3.74 | 3.75 | 3.75 | - | 16,486,350 |
| Dec 12, 2025 | 3.83 | 3.84 | 3.75 | 3.75 | 3.75 | -1.83% | 20,305,920 |
| Dec 11, 2025 | 3.76 | 3.94 | 3.75 | 3.82 | 3.82 | 1.87% | 39,236,330 |
| Dec 10, 2025 | 3.80 | 3.85 | 3.74 | 3.75 | 3.75 | -0.79% | 24,548,660 |
| Dec 9, 2025 | 3.80 | 3.83 | 3.74 | 3.78 | 3.78 | -0.26% | 21,102,771 |
| Dec 8, 2025 | 3.77 | 3.87 | 3.77 | 3.79 | 3.79 | 0.80% | 25,029,050 |
| Dec 5, 2025 | 3.77 | 3.79 | 3.71 | 3.76 | 3.76 | - | 16,832,700 |
| Dec 4, 2025 | 3.87 | 3.90 | 3.75 | 3.76 | 3.76 | -2.34% | 22,245,130 |
| Dec 3, 2025 | 3.83 | 3.95 | 3.83 | 3.85 | 3.85 | 0.79% | 32,849,440 |
| Dec 2, 2025 | 3.87 | 3.93 | 3.80 | 3.82 | 3.82 | -1.29% | 25,943,860 |
| Dec 1, 2025 | 3.81 | 3.91 | 3.80 | 3.87 | 3.87 | 1.31% | 24,295,070 |
| Nov 28, 2025 | 3.78 | 3.87 | 3.76 | 3.82 | 3.82 | 0.79% | 23,691,520 |
| Nov 27, 2025 | 3.75 | 3.98 | 3.75 | 3.79 | 3.79 | 1.34% | 35,849,466 |
| Nov 26, 2025 | 3.89 | 4.00 | 3.74 | 3.74 | 3.74 | -3.61% | 32,268,630 |
| Nov 25, 2025 | 4.19 | 4.32 | 3.88 | 3.88 | 3.88 | -7.40% | 64,205,200 |
| Nov 24, 2025 | 3.81 | 4.19 | 3.79 | 4.19 | 4.19 | 9.97% | 74,154,840 |
| Nov 21, 2025 | 3.85 | 3.89 | 3.77 | 3.81 | 3.81 | -1.30% | 24,498,830 |
| Nov 20, 2025 | 3.88 | 3.98 | 3.80 | 3.86 | 3.86 | - | 28,342,690 |
| Nov 19, 2025 | 3.96 | 3.98 | 3.77 | 3.86 | 3.86 | -2.03% | 55,842,630 |
| Nov 18, 2025 | 4.08 | 4.10 | 3.89 | 3.94 | 3.94 | -2.72% | 34,795,660 |
| Nov 17, 2025 | 3.89 | 4.16 | 3.89 | 4.05 | 4.05 | 4.92% | 39,955,260 |
| Nov 14, 2025 | 3.93 | 4.00 | 3.82 | 3.86 | 3.86 | -1.78% | 27,217,680 |
| Nov 13, 2025 | 4.10 | 4.13 | 3.89 | 3.93 | 3.93 | -3.91% | 60,976,490 |
| Nov 12, 2025 | 4.33 | 4.42 | 4.09 | 4.09 | 4.09 | -5.32% | 37,075,640 |
| Nov 11, 2025 | 4.40 | 4.42 | 4.18 | 4.32 | 4.32 | -2.48% | 47,170,240 |
| Nov 10, 2025 | 4.66 | 4.66 | 4.30 | 4.43 | 4.43 | 2.55% | 73,970,110 |