Info Yatirim Menkul Degerler A.S. (IST:INFO)
Turkey · Delayed Price · Currency is TRY 3.820
-0.150 (-3.78%)
May 13, 2026, 6:08 PM GMT+3
IST:INFO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 4.01 | 4.03 | 3.90 | 3.92 | - | -1.26% | 7,107,669 |
| May 12, 2026 | 4.13 | 4.25 | 3.96 | 3.97 | 3.97 | -2.46% | 84,877,570 |
| May 11, 2026 | 4.07 | 4.07 | 3.91 | 4.07 | 4.07 | 10.00% | 88,745,269 |
| May 8, 2026 | 3.60 | 3.74 | 3.57 | 3.70 | 3.70 | 2.49% | 31,573,120 |
| May 7, 2026 | 3.64 | 3.68 | 3.54 | 3.61 | 3.61 | -0.55% | 23,537,620 |
| May 6, 2026 | 3.45 | 3.76 | 3.44 | 3.63 | 3.63 | 6.14% | 68,227,774 |
| May 5, 2026 | 3.49 | 3.52 | 3.39 | 3.42 | 3.42 | -1.44% | 29,305,730 |
| May 4, 2026 | 3.43 | 3.55 | 3.37 | 3.47 | 3.47 | 1.17% | 27,556,270 |
| Apr 30, 2026 | 3.50 | 3.52 | 3.40 | 3.43 | 3.43 | -2.00% | 25,843,890 |
| Apr 29, 2026 | 3.48 | 3.55 | 3.46 | 3.50 | 3.50 | 1.45% | 28,920,514 |
| Apr 28, 2026 | 3.53 | 3.56 | 3.45 | 3.45 | 3.45 | -0.86% | 34,671,580 |
| Apr 27, 2026 | 3.45 | 3.55 | 3.43 | 3.48 | 3.48 | 0.87% | 20,332,850 |
| Apr 24, 2026 | 3.51 | 3.51 | 3.38 | 3.45 | 3.45 | -1.71% | 18,136,070 |
| Apr 22, 2026 | 3.52 | 3.58 | 3.45 | 3.51 | 3.51 | - | 13,659,680 |
| Apr 21, 2026 | 3.55 | 3.63 | 3.50 | 3.51 | 3.51 | -1.13% | 14,678,360 |
| Apr 20, 2026 | 3.57 | 3.65 | 3.53 | 3.55 | 3.55 | -1.66% | 17,275,660 |
| Apr 17, 2026 | 3.46 | 3.63 | 3.42 | 3.61 | 3.61 | 4.94% | 29,651,305 |
| Apr 16, 2026 | 3.45 | 3.49 | 3.39 | 3.44 | 3.44 | 0.29% | 19,393,610 |
| Apr 15, 2026 | 3.40 | 3.48 | 3.39 | 3.43 | 3.43 | 0.88% | 21,471,610 |
| Apr 14, 2026 | 3.35 | 3.44 | 3.32 | 3.40 | 3.40 | 1.80% | 20,606,760 |
| Apr 13, 2026 | 3.38 | 3.38 | 3.30 | 3.34 | 3.34 | -2.91% | 17,570,030 |
| Apr 10, 2026 | 3.33 | 3.46 | 3.32 | 3.44 | 3.44 | 4.56% | 28,425,260 |
| Apr 9, 2026 | 3.36 | 3.37 | 3.26 | 3.29 | 3.29 | -1.79% | 24,740,620 |
| Apr 8, 2026 | 3.33 | 3.44 | 3.27 | 3.35 | 3.35 | 7.03% | 83,779,260 |
| Apr 7, 2026 | 3.29 | 3.31 | 3.12 | 3.13 | 3.13 | -4.86% | 23,133,140 |
| Apr 6, 2026 | 3.31 | 3.35 | 3.28 | 3.29 | 3.29 | - | 17,891,010 |
| Apr 3, 2026 | 3.28 | 3.41 | 3.27 | 3.29 | 3.29 | 0.61% | 23,857,410 |
| Apr 2, 2026 | 3.24 | 3.32 | 3.17 | 3.27 | 3.27 | 0.31% | 28,373,170 |
| Apr 1, 2026 | 3.18 | 3.28 | 3.16 | 3.26 | 3.26 | 3.82% | 32,256,950 |
| Mar 31, 2026 | 3.01 | 3.14 | 3.01 | 3.14 | 3.14 | 4.32% | 24,439,830 |
| Mar 30, 2026 | 3.12 | 3.13 | 3.01 | 3.01 | 3.01 | -3.22% | 21,073,670 |
| Mar 27, 2026 | 3.24 | 3.27 | 3.11 | 3.11 | 3.11 | -3.72% | 23,530,100 |
| Mar 26, 2026 | 3.33 | 3.34 | 3.21 | 3.23 | 3.23 | -2.71% | 16,422,060 |
| Mar 25, 2026 | 3.37 | 3.41 | 3.30 | 3.32 | 3.32 | -0.90% | 19,691,910 |
| Mar 24, 2026 | 3.41 | 3.43 | 3.33 | 3.35 | 3.35 | -2.05% | 26,833,940 |
| Mar 23, 2026 | 3.42 | 3.47 | 3.23 | 3.42 | 3.42 | -0.58% | 49,381,090 |
| Mar 19, 2026 | 3.44 | 3.48 | 3.42 | 3.44 | 3.44 | -0.29% | 4,965,636 |
| Mar 18, 2026 | 3.51 | 3.57 | 3.45 | 3.45 | 3.45 | -1.71% | 18,487,140 |
| Mar 17, 2026 | 3.47 | 3.54 | 3.47 | 3.51 | 3.51 | 1.45% | 18,776,400 |
| Mar 16, 2026 | 3.53 | 3.55 | 3.46 | 3.46 | 3.46 | -1.70% | 17,746,770 |
| Mar 13, 2026 | 3.61 | 3.61 | 3.51 | 3.52 | 3.52 | -2.76% | 22,994,960 |
| Mar 12, 2026 | 3.56 | 3.73 | 3.55 | 3.62 | 3.62 | 0.84% | 32,473,580 |
| Mar 11, 2026 | 3.65 | 3.67 | 3.53 | 3.59 | 3.59 | -1.91% | 19,801,630 |
| Mar 10, 2026 | 3.57 | 3.68 | 3.53 | 3.66 | 3.66 | 4.57% | 32,417,050 |
| Mar 9, 2026 | 3.65 | 3.68 | 3.50 | 3.50 | 3.50 | -9.79% | 147,590,900 |
| Mar 6, 2026 | 4.00 | 4.06 | 3.82 | 3.88 | 3.88 | -3.48% | 20,662,750 |
| Mar 5, 2026 | 3.92 | 4.07 | 3.92 | 4.02 | 4.02 | 3.34% | 19,673,210 |
| Mar 4, 2026 | 3.88 | 3.97 | 3.82 | 3.89 | 3.89 | 0.26% | 16,957,240 |
| Mar 3, 2026 | 3.91 | 4.01 | 3.86 | 3.88 | 3.88 | -1.02% | 25,930,490 |
| Mar 2, 2026 | 3.62 | 4.04 | 3.62 | 3.92 | 3.92 | -2.49% | 30,325,720 |