Info Yatirim Menkul Degerler A.S. (IST:INFO)
Turkey · Delayed Price · Currency is TRY 7.28
+0.18 (2.54%)
Aug 12, 2026, 11:55 AM GMT+3
IST:INFO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 7.21 | 7.34 | 6.75 | 7.10 | 7.10 | -2.61% | 61,660,240 |
| Aug 10, 2026 | 7.68 | 8.10 | 7.29 | 7.29 | 7.29 | -1.09% | 70,261,030 |
| Aug 7, 2026 | 7.36 | 7.60 | 7.08 | 7.37 | 7.37 | 0.41% | 52,043,556 |
| Aug 6, 2026 | 7.03 | 7.57 | 7.00 | 7.34 | 7.34 | 6.53% | 65,377,050 |
| Aug 5, 2026 | 6.27 | 6.89 | 6.20 | 6.89 | 6.89 | 9.89% | 51,161,642 |
| Aug 4, 2026 | 5.87 | 6.45 | 5.53 | 6.27 | 6.27 | 6.81% | 96,165,043 |
| Aug 3, 2026 | 5.68 | 5.97 | 5.40 | 5.87 | 5.87 | 4.26% | 53,068,265 |
| Jul 31, 2026 | 5.90 | 6.10 | 5.61 | 5.63 | 5.63 | -4.58% | 61,806,710 |
| Jul 30, 2026 | 6.00 | 6.23 | 5.72 | 5.90 | 5.90 | -2.32% | 47,169,560 |
| Jul 29, 2026 | 6.06 | 6.52 | 5.90 | 6.04 | 6.04 | -0.17% | 69,401,578 |
| Jul 28, 2026 | 6.27 | 6.29 | 5.98 | 6.05 | 6.05 | -3.20% | 11,033,630 |
| Jul 27, 2026 | 6.45 | 6.60 | 6.13 | 6.25 | 6.25 | -3.40% | 10,987,298 |
| Jul 24, 2026 | 6.40 | 6.75 | 6.30 | 6.47 | 6.47 | -0.46% | 12,364,120 |
| Jul 23, 2026 | 6.28 | 6.67 | 6.15 | 6.50 | 6.50 | 2.69% | 15,372,976 |
| Jul 22, 2026 | 6.02 | 6.60 | 5.98 | 6.33 | 6.33 | 3.94% | 16,967,992 |
| Jul 21, 2026 | 5.92 | 6.30 | 5.80 | 6.09 | 6.09 | 2.70% | 19,031,576 |
| Jul 20, 2026 | 6.26 | 6.38 | 5.93 | 5.93 | 5.93 | -8.77% | 19,911,845 |
| Jul 17, 2026 | 6.78 | 6.78 | 6.17 | 6.50 | 6.50 | -5.11% | 34,124,746 |
| Jul 16, 2026 | 7.26 | 7.29 | 6.83 | 6.85 | 6.85 | -5.65% | 18,187,973 |
| Jul 14, 2026 | 6.88 | 7.49 | 6.65 | 7.26 | 7.26 | 3.42% | 18,075,956 |
| Jul 13, 2026 | 6.78 | 7.30 | 6.45 | 7.02 | 7.02 | 2.03% | 21,800,481 |
| Jul 10, 2026 | 7.01 | 7.34 | 6.88 | 6.88 | 6.88 | -9.95% | 11,843,273 |
| Jul 9, 2026 | 8.36 | 8.85 | 7.64 | 7.64 | 7.64 | -9.91% | 35,587,413 |
| Jul 8, 2026 | 8.00 | 8.92 | 7.65 | 8.48 | 8.48 | 4.56% | 33,601,955 |
| Jul 7, 2026 | 7.10 | 8.11 | 6.91 | 8.11 | 8.11 | 9.89% | 39,213,506 |
| Jul 6, 2026 | 6.90 | 7.70 | 6.75 | 7.38 | 7.38 | 5.43% | 30,878,869 |
| Jul 3, 2026 | 6.65 | 7.03 | 6.36 | 7.00 | 7.00 | 2.94% | 31,315,450 |
| Jul 2, 2026 | 6.60 | 7.31 | 6.50 | 6.80 | 6.80 | -1.59% | 24,211,515 |
| Jul 1, 2026 | 5.97 | 7.12 | 5.91 | 6.91 | 6.91 | 6.64% | 41,800,730 |
| Jun 30, 2026 | 6.81 | 7.00 | 6.48 | 6.48 | 6.48 | -10.00% | 17,386,600 |
| Jun 29, 2026 | 8.00 | 8.61 | 7.20 | 7.20 | 7.20 | -10.00% | 48,554,153 |
| Jun 26, 2026 | 7.00 | 8.08 | 6.97 | 8.00 | 8.00 | 8.84% | 288,871,774 |
| Jun 25, 2026 | 7.35 | 7.35 | 7.04 | 7.35 | 7.35 | 9.87% | 34,990,012 |
| Jun 24, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 9.85% | 11,128,664 |
| Jun 23, 2026 | 5.61 | 6.09 | 5.61 | 6.09 | 6.09 | 9.93% | 159,469,152 |
| Jun 22, 2026 | 4.90 | 5.54 | 4.87 | 5.54 | 5.54 | 9.92% | 58,958,212 |
| Jun 19, 2026 | 4.98 | 5.36 | 4.95 | 5.04 | 5.04 | 3.28% | 185,856,700 |
| Jun 18, 2026 | 4.51 | 4.88 | 4.35 | 4.88 | 4.88 | 9.91% | 110,306,300 |
| Jun 17, 2026 | 4.09 | 4.44 | 4.05 | 4.44 | 4.44 | 9.90% | 72,739,306 |
| Jun 16, 2026 | 3.99 | 4.10 | 3.98 | 4.04 | 4.04 | 1.51% | 24,255,100 |
| Jun 15, 2026 | 4.15 | 4.16 | 3.98 | 3.98 | 3.98 | -0.75% | 37,707,600 |
| Jun 12, 2026 | 4.05 | 4.16 | 3.85 | 4.01 | 4.01 | 1.26% | 55,132,140 |
| Jun 11, 2026 | 3.60 | 3.96 | 3.60 | 3.96 | 3.96 | 10.00% | 40,354,190 |
| Jun 10, 2026 | 3.71 | 3.74 | 3.57 | 3.60 | 3.60 | -2.44% | 17,640,320 |
| Jun 9, 2026 | 3.66 | 3.95 | 3.66 | 3.69 | 3.69 | 0.82% | 47,305,400 |
| Jun 8, 2026 | 3.71 | 3.76 | 3.63 | 3.66 | 3.66 | -2.14% | 15,448,973 |
| Jun 5, 2026 | 3.75 | 3.84 | 3.68 | 3.74 | 3.74 | - | 17,570,070 |
| Jun 4, 2026 | 3.82 | 3.87 | 3.68 | 3.74 | 3.74 | -1.58% | 16,426,295 |
| Jun 3, 2026 | 3.90 | 3.96 | 3.80 | 3.80 | 3.80 | -2.31% | 25,577,100 |
| Jun 2, 2026 | 3.82 | 3.92 | 3.79 | 3.89 | 3.89 | 3.46% | 22,670,810 |