Logo Yazilim Sanayi ve Ticaret A.S. (IST:LOGO)
Turkey · Delayed Price · Currency is TRY 184.70
+4.40 (2.44%)
Aug 28, 2025, 10:45 AM GMT+3
IST:LOGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 188.00 | 191.40 | 179.70 | 180.30 | 180.30 | -4.10% | 649,305 |
| Aug 26, 2025 | 183.20 | 194.90 | 179.30 | 188.00 | 188.00 | 2.62% | 748,305 |
| Aug 25, 2025 | 179.60 | 185.00 | 179.60 | 183.20 | 183.20 | 2.81% | 533,488 |
| Aug 22, 2025 | 178.40 | 180.00 | 177.00 | 178.20 | 178.20 | 0.11% | 364,032 |
| Aug 21, 2025 | 175.90 | 184.20 | 175.90 | 178.00 | 178.00 | 2.48% | 1,060,357 |
| Aug 20, 2025 | 170.20 | 174.30 | 169.00 | 173.70 | 173.70 | 2.06% | 390,974 |
| Aug 19, 2025 | 171.30 | 173.20 | 168.90 | 170.20 | 170.20 | -0.64% | 422,174 |
| Aug 18, 2025 | 171.70 | 172.70 | 167.50 | 171.30 | 171.30 | 1.78% | 635,782 |
| Aug 15, 2025 | 172.00 | 175.40 | 167.00 | 168.30 | 168.30 | -1.58% | 600,279 |
| Aug 14, 2025 | 169.80 | 172.50 | 166.50 | 171.00 | 171.00 | 0.59% | 1,137,507 |
| Aug 13, 2025 | 173.90 | 177.40 | 166.40 | 170.00 | 170.00 | 2.10% | 1,354,190 |
| Aug 12, 2025 | 173.10 | 175.10 | 166.50 | 166.50 | 166.50 | -3.76% | 528,894 |
| Aug 11, 2025 | 171.50 | 177.00 | 169.10 | 173.00 | 173.00 | 2.61% | 500,798 |
| Aug 8, 2025 | 168.60 | 171.00 | 167.10 | 168.60 | 168.60 | 0.06% | 482,266 |
| Aug 7, 2025 | 165.10 | 169.20 | 165.10 | 168.50 | 168.50 | 2.12% | 344,056 |
| Aug 6, 2025 | 164.70 | 166.90 | 163.40 | 165.00 | 165.00 | 0.24% | 572,218 |
| Aug 5, 2025 | 167.10 | 169.70 | 163.40 | 164.60 | 164.60 | -1.50% | 672,820 |
| Aug 4, 2025 | 160.40 | 169.70 | 160.40 | 167.10 | 167.10 | 4.24% | 627,870 |
| Aug 1, 2025 | 159.90 | 162.50 | 157.60 | 160.30 | 160.30 | 0.19% | 302,322 |
| Jul 31, 2025 | 155.60 | 160.00 | 155.60 | 160.00 | 160.00 | 3.29% | 576,744 |
| Jul 30, 2025 | 152.60 | 156.20 | 152.40 | 154.90 | 154.90 | 1.51% | 412,902 |
| Jul 29, 2025 | 152.00 | 155.70 | 150.00 | 152.60 | 152.60 | -0.07% | 414,824 |
| Jul 28, 2025 | 154.00 | 155.00 | 152.70 | 152.70 | 152.70 | -0.84% | 233,562 |
| Jul 25, 2025 | 155.40 | 159.00 | 153.60 | 154.00 | 154.00 | -0.90% | 624,767 |
| Jul 24, 2025 | 153.00 | 157.00 | 153.00 | 155.40 | 155.40 | 1.70% | 801,901 |
| Jul 23, 2025 | 158.70 | 158.90 | 151.70 | 152.80 | 152.80 | -3.23% | 1,009,397 |
| Jul 22, 2025 | 163.90 | 163.90 | 157.70 | 157.90 | 157.90 | -3.66% | 1,164,158 |
| Jul 21, 2025 | 166.00 | 166.60 | 162.60 | 163.90 | 163.90 | -0.97% | 583,313 |
| Jul 18, 2025 | 164.50 | 167.40 | 164.10 | 165.50 | 165.50 | 0.67% | 831,509 |
| Jul 17, 2025 | 163.70 | 165.40 | 162.30 | 164.40 | 164.40 | - | 1,079,604 |
| Jul 16, 2025 | 161.80 | 166.50 | 161.80 | 164.40 | 164.40 | 1.61% | 1,030,019 |
| Jul 14, 2025 | 158.30 | 163.30 | 157.00 | 161.80 | 161.80 | 2.34% | 460,225 |
| Jul 11, 2025 | 155.70 | 162.80 | 155.00 | 158.10 | 158.10 | 2.00% | 724,800 |
| Jul 10, 2025 | 160.70 | 161.20 | 153.50 | 155.00 | 155.00 | -2.58% | 754,426 |
| Jul 9, 2025 | 158.50 | 161.10 | 156.70 | 159.10 | 159.10 | 0.25% | 571,566 |
| Jul 8, 2025 | 154.00 | 162.50 | 152.60 | 158.70 | 158.70 | 3.19% | 1,219,258 |
| Jul 7, 2025 | 154.00 | 155.30 | 150.70 | 153.80 | 153.80 | -1.41% | 586,635 |
| Jul 4, 2025 | 159.20 | 160.00 | 156.00 | 156.00 | 156.00 | -2.01% | 285,834 |
| Jul 3, 2025 | 158.90 | 163.10 | 156.00 | 159.20 | 159.20 | 0.19% | 635,544 |
| Jul 2, 2025 | 158.10 | 162.40 | 155.80 | 158.90 | 158.90 | 0.51% | 740,435 |
| Jul 1, 2025 | 159.00 | 162.90 | 157.00 | 158.10 | 158.10 | -0.57% | 709,499 |
| Jun 30, 2025 | 145.30 | 159.10 | 144.50 | 159.00 | 159.00 | 9.88% | 1,040,925 |
| Jun 27, 2025 | 144.00 | 147.50 | 143.80 | 144.70 | 144.70 | 0.49% | 330,614 |
| Jun 26, 2025 | 147.40 | 151.20 | 144.00 | 144.00 | 144.00 | -2.31% | 375,838 |
| Jun 25, 2025 | 141.80 | 150.60 | 141.00 | 147.40 | 147.40 | 4.99% | 837,566 |
| Jun 24, 2025 | 140.20 | 142.00 | 135.80 | 140.40 | 140.40 | 3.85% | 643,922 |
| Jun 23, 2025 | 139.30 | 139.30 | 134.80 | 135.20 | 135.20 | -3.22% | 617,484 |
| Jun 20, 2025 | 137.80 | 140.80 | 135.60 | 139.70 | 139.70 | 3.10% | 701,532 |
| Jun 19, 2025 | 145.30 | 147.40 | 135.20 | 135.50 | 135.50 | -6.62% | 686,605 |
| Jun 18, 2025 | 148.40 | 149.70 | 145.00 | 145.10 | 145.10 | -2.81% | 316,596 |