Info Yatirim Menkul Degerler A.S. (IST:INFO)
Turkey · Delayed Price · Currency is TRY 4.590
+0.200 (4.56%)
Oct 28, 2025, 12:39 PM GMT+3
IST:INFO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 4.41 | 4.68 | 4.31 | 4.59 | 4.59 | 4.56% | 55,931,447 |
| Oct 27, 2025 | 4.29 | 4.60 | 4.22 | 4.39 | 4.39 | 2.33% | 94,205,088 |
| Oct 24, 2025 | 4.29 | 4.43 | 4.16 | 4.29 | 4.29 | -0.92% | 96,133,854 |
| Oct 23, 2025 | 4.59 | 4.63 | 4.27 | 4.33 | 4.33 | -5.66% | 90,596,800 |
| Oct 22, 2025 | 4.69 | 4.91 | 4.43 | 4.59 | 4.59 | 2.68% | 249,680,397 |
| Oct 21, 2025 | 4.16 | 4.47 | 4.12 | 4.47 | 4.47 | 9.83% | 85,491,547 |
| Oct 20, 2025 | 3.73 | 4.07 | 3.73 | 4.07 | 4.07 | 10.00% | 112,420,547 |
| Oct 17, 2025 | 3.78 | 3.93 | 3.54 | 3.70 | 3.70 | -2.12% | 79,750,735 |
| Oct 16, 2025 | 4.12 | 4.17 | 3.75 | 3.78 | 3.78 | -6.67% | 101,406,035 |
| Oct 15, 2025 | 3.72 | 4.05 | 3.65 | 4.05 | 4.05 | 9.76% | 99,392,076 |
| Oct 14, 2025 | 3.74 | 3.87 | 3.62 | 3.69 | 3.69 | -0.81% | 47,371,504 |
| Oct 13, 2025 | 3.90 | 4.00 | 3.72 | 3.72 | 3.72 | -5.82% | 58,961,735 |
| Oct 10, 2025 | 3.64 | 3.95 | 3.61 | 3.95 | 3.95 | 8.82% | 84,467,069 |
| Oct 9, 2025 | 3.54 | 3.73 | 3.50 | 3.63 | 3.63 | 3.71% | 53,581,820 |
| Oct 8, 2025 | 3.50 | 3.67 | 3.42 | 3.50 | 3.50 | -0.85% | 46,957,917 |
| Oct 7, 2025 | 3.57 | 3.65 | 3.52 | 3.53 | 3.53 | -1.12% | 26,216,102 |
| Oct 6, 2025 | 3.77 | 3.77 | 3.57 | 3.57 | 3.57 | -5.31% | 47,325,304 |
| Oct 3, 2025 | 3.79 | 3.91 | 3.59 | 3.77 | 3.77 | 0.53% | 80,428,813 |
| Oct 2, 2025 | 3.54 | 3.80 | 3.50 | 3.75 | 3.75 | 6.53% | 61,561,886 |
| Oct 1, 2025 | 3.57 | 3.58 | 3.40 | 3.52 | 3.52 | -0.56% | 24,683,176 |
| Sep 30, 2025 | 3.65 | 3.65 | 3.51 | 3.54 | 3.54 | -1.94% | 14,410,020 |
| Sep 29, 2025 | 3.70 | 3.74 | 3.61 | 3.61 | 3.61 | -2.70% | 15,638,310 |
| Sep 26, 2025 | 3.84 | 3.84 | 3.70 | 3.71 | 3.71 | -3.39% | 18,412,010 |
| Sep 25, 2025 | 3.84 | 3.87 | 3.71 | 3.84 | 3.84 | 0.52% | 27,157,056 |
| Sep 24, 2025 | 3.85 | 3.92 | 3.79 | 3.82 | 3.82 | -1.04% | 25,391,627 |
| Sep 23, 2025 | 3.90 | 3.96 | 3.77 | 3.86 | 3.86 | -2.77% | 37,356,022 |
| Sep 22, 2025 | 3.89 | 4.04 | 3.80 | 3.97 | 3.97 | 5.03% | 42,665,164 |
| Sep 19, 2025 | 3.72 | 3.78 | 3.66 | 3.78 | 3.78 | 1.89% | 18,468,619 |
| Sep 18, 2025 | 3.70 | 3.85 | 3.69 | 3.71 | 3.71 | 1.09% | 25,812,609 |
| Sep 17, 2025 | 3.68 | 3.75 | 3.65 | 3.67 | 3.67 | - | 19,603,422 |
| Sep 16, 2025 | 3.61 | 3.72 | 3.61 | 3.67 | 3.67 | 1.66% | 15,030,480 |
| Sep 15, 2025 | 3.41 | 3.66 | 3.37 | 3.61 | 3.61 | 6.18% | 19,531,324 |
| Sep 12, 2025 | 3.54 | 3.60 | 3.36 | 3.40 | 3.40 | -3.68% | 23,283,644 |
| Sep 11, 2025 | 3.72 | 3.82 | 3.53 | 3.53 | 3.53 | -5.11% | 21,161,523 |
| Sep 10, 2025 | 3.84 | 3.87 | 3.70 | 3.72 | 3.72 | -2.11% | 15,011,617 |
| Sep 9, 2025 | 3.74 | 4.00 | 3.73 | 3.80 | 3.80 | 2.43% | 24,416,836 |
| Sep 8, 2025 | 3.80 | 3.82 | 3.66 | 3.71 | 3.71 | -4.87% | 19,554,880 |
| Sep 5, 2025 | 4.09 | 4.10 | 3.90 | 3.90 | 3.90 | -4.65% | 33,817,173 |
| Sep 4, 2025 | 3.85 | 4.16 | 3.84 | 4.09 | 4.09 | 5.96% | 34,351,135 |
| Sep 3, 2025 | 3.89 | 3.94 | 3.81 | 3.86 | 3.86 | -0.77% | 19,090,849 |
| Sep 2, 2025 | 4.11 | 4.13 | 3.71 | 3.89 | 3.89 | -4.19% | 42,298,877 |
| Sep 1, 2025 | 4.16 | 4.17 | 3.99 | 4.06 | 4.06 | 3.84% | 75,413,277 |
| Aug 29, 2025 | 3.80 | 3.94 | 3.61 | 3.91 | 3.91 | 2.89% | 35,373,882 |
| Aug 28, 2025 | 3.81 | 3.90 | 3.80 | 3.80 | 3.80 | -0.26% | 14,444,256 |
| Aug 27, 2025 | 3.94 | 3.97 | 3.80 | 3.81 | 3.81 | -3.05% | 27,523,533 |
| Aug 26, 2025 | 3.96 | 3.98 | 3.92 | 3.93 | 3.93 | -1.50% | 21,643,057 |
| Aug 25, 2025 | 3.99 | 4.03 | 3.94 | 3.99 | 3.99 | 0.50% | 26,694,590 |
| Aug 22, 2025 | 4.03 | 4.07 | 3.95 | 3.97 | 3.97 | -1.00% | 24,696,107 |
| Aug 21, 2025 | 4.03 | 4.06 | 4.00 | 4.01 | 4.01 | -0.50% | 47,777,481 |
| Aug 20, 2025 | 4.04 | 4.08 | 4.01 | 4.03 | 4.03 | - | 29,062,189 |