Logo Yazilim Sanayi ve Ticaret A.S. (IST:LOGO)
Turkey · Delayed Price · Currency is TRY 133.50
+1.40 (1.06%)
At close: Mar 27, 2026
IST:LOGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 132.30 | 133.90 | 130.40 | 133.50 | 133.50 | 1.06% | 544,370 |
| Mar 26, 2026 | 134.00 | 135.00 | 131.50 | 132.10 | 132.10 | -1.42% | 493,914 |
| Mar 25, 2026 | 133.00 | 135.50 | 133.00 | 134.00 | 134.00 | 0.98% | 422,444 |
| Mar 24, 2026 | 133.60 | 135.20 | 132.40 | 132.70 | 132.70 | -0.67% | 513,032 |
| Mar 23, 2026 | 135.00 | 135.30 | 129.00 | 133.60 | 133.60 | -1.04% | 1,388,709 |
| Mar 19, 2026 | 134.90 | 135.60 | 133.70 | 135.00 | 135.00 | -0.44% | 309,145 |
| Mar 18, 2026 | 136.00 | 137.80 | 135.30 | 135.60 | 135.60 | -0.29% | 557,183 |
| Mar 17, 2026 | 135.00 | 136.60 | 135.00 | 136.00 | 136.00 | 1.12% | 514,649 |
| Mar 16, 2026 | 136.90 | 138.30 | 134.50 | 134.50 | 134.50 | -1.68% | 842,482 |
| Mar 13, 2026 | 137.60 | 137.90 | 134.40 | 136.80 | 136.80 | -0.58% | 506,988 |
| Mar 12, 2026 | 139.90 | 140.20 | 137.30 | 137.60 | 137.60 | -1.29% | 1,005,002 |
| Mar 11, 2026 | 141.00 | 141.40 | 137.80 | 139.40 | 139.40 | -1.13% | 523,230 |
| Mar 10, 2026 | 139.30 | 141.50 | 137.10 | 141.00 | 141.00 | 4.75% | 732,354 |
| Mar 9, 2026 | 135.70 | 136.30 | 132.90 | 134.60 | 134.60 | -2.25% | 1,006,348 |
| Mar 6, 2026 | 140.50 | 141.20 | 136.80 | 137.70 | 137.70 | -1.99% | 734,574 |
| Mar 5, 2026 | 139.20 | 142.30 | 138.50 | 140.50 | 140.50 | 1.52% | 1,158,940 |
| Mar 4, 2026 | 137.40 | 139.80 | 136.00 | 138.40 | 138.40 | 0.80% | 1,388,598 |
| Mar 3, 2026 | 139.30 | 141.00 | 136.40 | 137.30 | 137.30 | -0.44% | 1,478,656 |
| Mar 2, 2026 | 131.50 | 138.10 | 131.00 | 137.90 | 137.90 | -0.36% | 2,024,391 |
| Feb 27, 2026 | 143.00 | 143.60 | 137.20 | 138.40 | 138.40 | -2.60% | 1,725,518 |
| Feb 26, 2026 | 147.10 | 147.10 | 141.30 | 142.10 | 142.10 | -3.40% | 1,687,633 |
| Feb 25, 2026 | 148.00 | 151.00 | 144.60 | 147.10 | 147.10 | - | 2,668,347 |
| Feb 24, 2026 | 154.00 | 156.50 | 146.60 | 147.10 | 147.10 | -1.80% | 2,672,838 |
| Feb 23, 2026 | 153.20 | 155.70 | 149.70 | 149.80 | 149.80 | -1.38% | 1,234,391 |
| Feb 20, 2026 | 152.40 | 155.10 | 149.90 | 151.90 | 151.90 | -0.33% | 970,760 |
| Feb 19, 2026 | 157.20 | 158.60 | 152.40 | 152.40 | 152.40 | -2.93% | 1,280,991 |
| Feb 18, 2026 | 162.00 | 165.40 | 156.70 | 157.00 | 157.00 | -1.07% | 2,872,723 |
| Feb 17, 2026 | 160.40 | 160.40 | 158.20 | 158.70 | 158.70 | -1.06% | 643,028 |
| Feb 16, 2026 | 162.90 | 164.40 | 159.60 | 160.40 | 160.40 | -0.37% | 1,385,541 |
| Feb 13, 2026 | 158.60 | 161.00 | 155.00 | 161.00 | 161.00 | 1.64% | 1,629,671 |
| Feb 12, 2026 | 156.00 | 159.00 | 155.00 | 158.40 | 158.40 | 2.06% | 851,823 |
| Feb 11, 2026 | 155.40 | 156.60 | 153.50 | 155.20 | 155.20 | -0.13% | 819,610 |
| Feb 10, 2026 | 158.30 | 158.30 | 155.30 | 155.40 | 155.40 | -1.15% | 678,751 |
| Feb 9, 2026 | 155.60 | 158.40 | 153.70 | 157.20 | 157.20 | 2.75% | 1,043,522 |
| Feb 6, 2026 | 155.20 | 155.30 | 152.00 | 153.00 | 153.00 | -1.29% | 612,852 |
| Feb 5, 2026 | 157.60 | 158.50 | 154.30 | 155.00 | 155.00 | -1.21% | 833,267 |
| Feb 4, 2026 | 160.60 | 161.10 | 155.80 | 156.90 | 156.90 | -1.63% | 1,296,051 |
| Feb 3, 2026 | 160.10 | 163.10 | 158.60 | 159.50 | 159.50 | -0.25% | 1,147,355 |
| Feb 2, 2026 | 164.00 | 166.80 | 159.70 | 159.90 | 159.90 | -3.21% | 1,140,596 |
| Jan 30, 2026 | 168.80 | 169.60 | 164.40 | 165.20 | 165.20 | -2.02% | 516,856 |
| Jan 29, 2026 | 168.10 | 172.70 | 166.00 | 168.60 | 168.60 | 0.30% | 836,882 |
| Jan 28, 2026 | 170.90 | 171.40 | 167.20 | 168.10 | 168.10 | -1.64% | 538,749 |
| Jan 27, 2026 | 173.50 | 174.50 | 170.50 | 170.90 | 170.90 | -1.04% | 501,570 |
| Jan 26, 2026 | 171.30 | 180.50 | 169.00 | 172.70 | 172.70 | 0.94% | 969,528 |
| Jan 23, 2026 | 171.70 | 172.00 | 168.10 | 171.10 | 171.10 | -0.35% | 724,923 |
| Jan 22, 2026 | 159.10 | 171.90 | 159.10 | 171.70 | 171.70 | 8.06% | 890,560 |
| Jan 21, 2026 | 164.20 | 165.40 | 158.10 | 158.90 | 158.90 | -3.11% | 563,475 |
| Jan 20, 2026 | 166.20 | 168.00 | 163.40 | 164.00 | 164.00 | -1.32% | 411,673 |
| Jan 19, 2026 | 166.00 | 168.40 | 165.50 | 166.20 | 166.20 | 0.91% | 497,843 |
| Jan 16, 2026 | 164.80 | 166.40 | 162.40 | 164.70 | 164.70 | 0.12% | 428,512 |