Info Yatirim Menkul Degerler A.S. (IST:INFO)
Turkey · Delayed Price · Currency is TRY 3.970
-0.040 (-1.00%)
Aug 22, 2025, 6:09 PM GMT+3
IST:INFO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 4.10 | 4.14 | 3.99 | 4.03 | 4.03 | -1.47% | 35,717,881 |
| Aug 18, 2025 | 4.02 | 4.18 | 4.01 | 4.09 | 4.09 | 2.00% | 47,854,728 |
| Aug 15, 2025 | 4.02 | 4.07 | 3.94 | 4.01 | 4.01 | - | 37,043,034 |
| Aug 14, 2025 | 3.99 | 4.15 | 3.96 | 4.01 | 4.01 | 0.50% | 55,100,463 |
| Aug 13, 2025 | 4.09 | 4.12 | 3.97 | 3.99 | 3.99 | -2.21% | 28,838,575 |
| Aug 12, 2025 | 4.17 | 4.25 | 4.06 | 4.08 | 4.08 | -4.23% | 47,459,946 |
| Aug 11, 2025 | 3.92 | 4.30 | 3.91 | 4.26 | 4.26 | 8.95% | 98,589,510 |
| Aug 8, 2025 | 4.02 | 4.04 | 3.90 | 3.91 | 3.91 | -2.25% | 26,252,894 |
| Aug 7, 2025 | 4.05 | 4.13 | 3.99 | 4.00 | 4.00 | -1.23% | 53,955,589 |
| Aug 6, 2025 | 4.04 | 4.09 | 3.92 | 4.05 | 4.05 | 0.50% | 55,113,415 |
| Aug 5, 2025 | 4.06 | 4.26 | 3.99 | 4.03 | 4.03 | -0.98% | 98,256,969 |
| Aug 4, 2025 | 3.87 | 4.15 | 3.84 | 4.07 | 4.07 | 6.27% | 85,054,958 |
| Aug 1, 2025 | 3.94 | 3.95 | 3.81 | 3.83 | 3.83 | -2.30% | 24,376,259 |
| Jul 31, 2025 | 3.87 | 3.96 | 3.83 | 3.92 | 3.92 | 2.08% | 30,467,694 |
| Jul 30, 2025 | 3.98 | 3.98 | 3.82 | 3.84 | 3.84 | -3.03% | 28,604,463 |
| Jul 29, 2025 | 4.01 | 4.08 | 3.92 | 3.96 | 3.96 | -1.25% | 34,173,425 |
| Jul 28, 2025 | 3.90 | 4.09 | 3.88 | 4.01 | 4.01 | 3.62% | 48,114,862 |
| Jul 25, 2025 | 4.00 | 4.10 | 3.85 | 3.87 | 3.87 | -2.27% | 49,823,672 |
| Jul 24, 2025 | 3.94 | 4.12 | 3.91 | 3.96 | 3.96 | 0.76% | 42,070,943 |
| Jul 23, 2025 | 4.12 | 4.14 | 3.93 | 3.93 | 3.93 | -4.84% | 44,312,375 |
| Jul 22, 2025 | 4.18 | 4.31 | 4.09 | 4.13 | 4.13 | -0.96% | 58,556,471 |
| Jul 21, 2025 | 4.06 | 4.33 | 4.02 | 4.17 | 4.17 | 1.96% | 73,005,394 |
| Jul 18, 2025 | 3.80 | 4.17 | 3.73 | 4.09 | 4.09 | 6.79% | 110,047,937 |
| Jul 17, 2025 | 3.99 | 3.99 | 3.80 | 3.83 | 3.83 | -1.79% | 66,560,425 |
| Jul 16, 2025 | 3.77 | 3.99 | 3.54 | 3.90 | 3.90 | 5.69% | 102,301,717 |
| Jul 14, 2025 | 3.37 | 3.69 | 3.36 | 3.69 | 3.69 | 9.82% | 77,527,897 |
| Jul 11, 2025 | 3.29 | 3.46 | 3.21 | 3.36 | 3.36 | 3.07% | 82,669,845 |
| Jul 10, 2025 | 3.72 | 3.72 | 3.23 | 3.26 | 3.26 | -3.83% | 142,344,210 |
| Jul 9, 2025 | 3.09 | 3.39 | 3.07 | 3.39 | 3.39 | 9.71% | 59,856,911 |
| Jul 8, 2025 | 3.13 | 3.17 | 3.05 | 3.09 | 3.09 | -0.32% | 35,744,789 |
| Jul 7, 2025 | 3.03 | 3.20 | 2.94 | 3.10 | 3.10 | 2.31% | 43,722,907 |
| Jul 4, 2025 | 3.01 | 3.20 | 3.00 | 3.03 | 3.03 | 1.00% | 47,696,604 |
| Jul 3, 2025 | 3.25 | 3.26 | 3.00 | 3.00 | 3.00 | -6.25% | 58,305,709 |
| Jul 2, 2025 | 3.41 | 3.42 | 3.19 | 3.20 | 3.20 | -6.16% | 53,216,740 |
| Jul 1, 2025 | 3.35 | 3.57 | 3.29 | 3.41 | 3.41 | 3.02% | 88,551,591 |
| Jun 30, 2025 | 3.16 | 3.41 | 3.09 | 3.31 | 3.31 | 5.08% | 58,942,978 |
| Jun 27, 2025 | 3.42 | 3.42 | 3.14 | 3.15 | 3.15 | -9.48% | 132,244,742 |
| Jun 26, 2025 | 3.36 | 3.48 | 3.31 | 3.48 | 3.48 | 9.78% | 102,574,976 |
| Jun 25, 2025 | 2.90 | 3.17 | 2.86 | 3.17 | 3.17 | 9.69% | 59,740,820 |
| Jun 24, 2025 | 3.00 | 3.04 | 2.81 | 2.89 | 2.89 | -1.03% | 63,182,148 |
| Jun 23, 2025 | 2.96 | 3.15 | 2.90 | 2.92 | 2.92 | -1.35% | 62,675,925 |
| Jun 20, 2025 | 3.19 | 3.28 | 2.82 | 2.96 | 2.96 | -5.13% | 184,849,566 |
| Jun 19, 2025 | 2.86 | 3.12 | 2.86 | 3.12 | 3.12 | 9.86% | 96,742,121 |
| Jun 18, 2025 | 3.17 | 3.25 | 2.84 | 2.84 | 2.84 | -5.96% | 117,631,885 |
| Jun 17, 2025 | 2.84 | 3.02 | 2.83 | 3.02 | 3.02 | 9.82% | 27,308,267 |
| Jun 16, 2025 | 2.52 | 2.75 | 2.52 | 2.75 | 2.75 | 10.00% | 38,700,955 |
| Jun 13, 2025 | 2.52 | 2.69 | 2.46 | 2.50 | 2.50 | -6.72% | 60,472,192 |