Logo Yazilim Sanayi ve Ticaret A.S. (IST:LOGO)
Turkey · Delayed Price · Currency is TRY 166.20
+4.80 (2.97%)
Oct 31, 2025, 5:46 PM GMT+3
IST:LOGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 162.00 | 167.30 | 161.50 | 167.30 | 167.30 | 3.66% | 387,194 |
| Oct 30, 2025 | 159.80 | 163.00 | 159.80 | 161.40 | 161.40 | 1.00% | 283,571 |
| Oct 28, 2025 | 162.20 | 162.50 | 159.80 | 159.80 | 159.80 | -1.96% | 133,221 |
| Oct 27, 2025 | 164.10 | 165.10 | 160.20 | 163.00 | 163.00 | -0.67% | 465,383 |
| Oct 24, 2025 | 152.10 | 165.90 | 152.10 | 164.10 | 164.10 | 8.32% | 1,370,257 |
| Oct 23, 2025 | 148.20 | 154.40 | 148.20 | 151.50 | 151.50 | 2.99% | 724,695 |
| Oct 22, 2025 | 146.50 | 149.90 | 145.30 | 147.10 | 147.10 | 1.17% | 562,183 |
| Oct 21, 2025 | 147.20 | 148.00 | 141.40 | 145.40 | 145.40 | -1.09% | 904,401 |
| Oct 20, 2025 | 151.10 | 151.60 | 145.90 | 147.00 | 147.00 | -2.33% | 847,802 |
| Oct 17, 2025 | 150.20 | 153.30 | 146.40 | 150.50 | 150.50 | -0.20% | 695,074 |
| Oct 16, 2025 | 155.00 | 157.00 | 150.00 | 150.80 | 150.80 | -2.08% | 560,469 |
| Oct 15, 2025 | 165.20 | 166.40 | 154.00 | 154.00 | 154.00 | -6.78% | 1,433,372 |
| Oct 14, 2025 | 165.80 | 167.30 | 164.80 | 165.20 | 165.20 | -0.36% | 293,917 |
| Oct 13, 2025 | 164.60 | 167.40 | 163.70 | 165.80 | 165.80 | -0.54% | 316,610 |
| Oct 10, 2025 | 166.50 | 168.90 | 163.90 | 166.70 | 166.70 | 0.48% | 532,858 |
| Oct 9, 2025 | 166.50 | 169.90 | 165.70 | 165.90 | 165.90 | -0.18% | 213,791 |
| Oct 8, 2025 | 168.70 | 170.00 | 166.20 | 166.20 | 166.20 | -1.48% | 225,310 |
| Oct 7, 2025 | 164.60 | 170.50 | 164.50 | 168.70 | 168.70 | 1.81% | 346,039 |
| Oct 6, 2025 | 164.00 | 167.80 | 164.00 | 165.70 | 165.70 | -0.30% | 270,748 |
| Oct 3, 2025 | 170.90 | 171.60 | 165.10 | 166.20 | 166.20 | -2.24% | 255,995 |
| Oct 2, 2025 | 171.50 | 172.50 | 168.60 | 170.00 | 170.00 | -0.87% | 291,423 |
| Oct 1, 2025 | 172.50 | 174.10 | 165.20 | 171.50 | 171.50 | -0.98% | 596,213 |
| Sep 30, 2025 | 168.60 | 173.40 | 168.60 | 173.20 | 173.20 | 2.79% | 308,684 |
| Sep 29, 2025 | 170.00 | 172.10 | 167.50 | 168.50 | 168.50 | -0.88% | 289,346 |
| Sep 26, 2025 | 175.80 | 175.90 | 170.00 | 170.00 | 170.00 | -3.30% | 238,278 |
| Sep 25, 2025 | 179.80 | 181.40 | 174.40 | 175.80 | 175.80 | -1.79% | 357,214 |
| Sep 24, 2025 | 177.10 | 179.80 | 174.70 | 179.00 | 179.00 | 1.07% | 483,674 |
| Sep 23, 2025 | 177.10 | 178.50 | 174.80 | 177.10 | 177.10 | -0.23% | 350,731 |
| Sep 22, 2025 | 180.50 | 182.10 | 177.00 | 177.50 | 177.50 | -0.67% | 484,475 |
| Sep 19, 2025 | 171.90 | 178.70 | 168.70 | 178.70 | 178.70 | 4.08% | 377,540 |
| Sep 18, 2025 | 174.20 | 177.20 | 171.50 | 171.70 | 171.70 | -1.60% | 299,181 |
| Sep 17, 2025 | 179.20 | 180.20 | 174.00 | 174.50 | 174.50 | -2.57% | 347,255 |
| Sep 16, 2025 | 178.10 | 181.30 | 177.30 | 179.10 | 179.10 | 0.62% | 484,806 |
| Sep 15, 2025 | 171.60 | 182.50 | 168.90 | 178.00 | 178.00 | 3.49% | 678,127 |
| Sep 12, 2025 | 170.80 | 172.90 | 168.10 | 172.00 | 172.00 | 0.64% | 707,455 |
| Sep 11, 2025 | 173.10 | 176.30 | 168.40 | 170.90 | 170.90 | 2.27% | 962,163 |
| Sep 10, 2025 | 164.10 | 168.10 | 163.00 | 167.10 | 167.10 | 2.33% | 472,513 |
| Sep 9, 2025 | 164.80 | 167.90 | 163.30 | 163.30 | 163.30 | -2.16% | 309,801 |
| Sep 8, 2025 | 161.20 | 167.00 | 161.20 | 166.90 | 166.90 | -0.18% | 437,244 |
| Sep 5, 2025 | 175.40 | 175.40 | 167.20 | 167.20 | 167.20 | -3.91% | 381,028 |
| Sep 4, 2025 | 174.00 | 177.10 | 172.70 | 174.00 | 174.00 | -0.06% | 343,879 |
| Sep 3, 2025 | 175.70 | 177.00 | 172.40 | 174.10 | 174.10 | -0.97% | 411,655 |
| Sep 2, 2025 | 180.90 | 183.70 | 172.20 | 175.80 | 175.80 | -2.71% | 558,994 |
| Sep 1, 2025 | 182.40 | 184.00 | 180.30 | 180.70 | 180.70 | -0.93% | 294,511 |
| Aug 29, 2025 | 184.90 | 185.80 | 181.00 | 182.40 | 182.40 | -1.35% | 346,749 |
| Aug 28, 2025 | 180.50 | 185.80 | 180.50 | 184.90 | 184.90 | 2.55% | 279,932 |
| 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 |