Logo Yazilim Sanayi ve Ticaret A.S. (IST:LOGO)
Turkey · Delayed Price · Currency is TRY 118.50
-2.50 (-2.07%)
Oct 28, 2026, 12:38 PM GMT+3
IST:LOGO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 121.00 | 121.00 | 117.30 | 118.50 | 118.50 | -2.07% | 56,347 |
| Oct 27, 2026 | 117.10 | 121.00 | 116.80 | 121.00 | 121.00 | 2.89% | 250,153 |
| Oct 26, 2026 | 114.50 | 119.10 | 114.50 | 117.60 | 117.60 | 2.71% | 332,022 |
| Oct 23, 2026 | 116.50 | 117.80 | 111.00 | 114.50 | 114.50 | -1.55% | 504,664 |
| Oct 22, 2026 | 118.30 | 118.30 | 113.80 | 116.30 | 116.30 | -1.86% | 478,198 |
| Oct 21, 2026 | 123.30 | 124.90 | 118.50 | 118.50 | 118.50 | -5.35% | 353,471 |
| Oct 20, 2026 | 120.60 | 125.20 | 118.00 | 125.20 | 125.20 | 3.81% | 745,545 |
| Oct 19, 2026 | 127.10 | 128.40 | 120.10 | 120.60 | 120.60 | -5.19% | 511,375 |
| Oct 16, 2026 | 129.80 | 132.50 | 124.60 | 127.20 | 127.20 | -4.43% | 637,305 |
| Oct 15, 2026 | 131.90 | 134.60 | 131.00 | 133.10 | 133.10 | 0.68% | 349,110 |
| Oct 14, 2026 | 136.20 | 136.20 | 131.30 | 132.20 | 132.20 | -2.94% | 619,854 |
| Oct 13, 2026 | 141.00 | 142.00 | 134.90 | 136.20 | 136.20 | -3.47% | 698,767 |
| Oct 12, 2026 | 142.50 | 143.40 | 140.90 | 141.10 | 141.10 | -0.98% | 281,323 |
| Oct 9, 2026 | 146.50 | 146.90 | 142.50 | 142.50 | 142.50 | -2.73% | 498,557 |
| Oct 8, 2026 | 149.00 | 149.10 | 143.60 | 146.50 | 146.50 | -1.68% | 429,954 |
| Oct 7, 2026 | 150.00 | 151.80 | 146.60 | 149.00 | 149.00 | -0.67% | 383,171 |
| Oct 6, 2026 | 147.20 | 151.10 | 145.40 | 150.00 | 150.00 | 2.04% | 713,453 |
| Oct 5, 2026 | 149.90 | 151.50 | 144.90 | 147.00 | 147.00 | -1.74% | 490,127 |
| Oct 2, 2026 | 144.90 | 152.30 | 143.90 | 149.60 | 149.60 | 2.40% | 729,892 |
| Oct 1, 2026 | 136.30 | 147.20 | 134.90 | 146.10 | 146.10 | 7.51% | 1,189,079 |
| Sep 30, 2026 | 136.10 | 138.00 | 135.10 | 135.90 | 135.90 | -0.59% | 607,907 |
| Sep 29, 2026 | 143.20 | 143.20 | 136.30 | 136.70 | 136.70 | -2.84% | 358,628 |
| Sep 28, 2026 | 136.50 | 144.50 | 135.80 | 140.70 | 140.70 | 0.50% | 606,571 |
| Sep 25, 2026 | 140.10 | 142.90 | 139.00 | 140.00 | 140.00 | 0.14% | 304,461 |
| Sep 24, 2026 | 143.90 | 145.70 | 139.00 | 139.80 | 139.80 | -2.58% | 542,398 |
| Sep 23, 2026 | 146.20 | 152.70 | 143.20 | 143.50 | 143.50 | -1.64% | 892,153 |
| Sep 22, 2026 | 138.80 | 146.00 | 138.40 | 145.90 | 145.90 | 5.12% | 888,703 |
| Sep 21, 2026 | 143.50 | 143.50 | 135.20 | 138.80 | 138.80 | -3.28% | 801,144 |
| Sep 18, 2026 | 138.40 | 143.80 | 134.90 | 143.50 | 143.50 | 3.68% | 958,036 |
| Sep 17, 2026 | 125.40 | 138.40 | 125.40 | 138.40 | 138.40 | 8.63% | 1,087,741 |
| Sep 16, 2026 | 134.40 | 135.60 | 121.10 | 127.40 | 127.40 | -5.21% | 1,158,998 |
| Sep 15, 2026 | 139.50 | 140.20 | 134.40 | 134.40 | 134.40 | -3.66% | 410,719 |
| Sep 14, 2026 | 140.90 | 140.90 | 138.70 | 139.50 | 139.50 | -0.99% | 584,299 |
| Sep 11, 2026 | 143.20 | 143.90 | 138.00 | 140.90 | 140.90 | -1.54% | 767,164 |
| Sep 10, 2026 | 139.60 | 145.50 | 137.70 | 143.10 | 143.10 | 3.62% | 1,214,552 |
| Sep 9, 2026 | 138.00 | 140.30 | 137.50 | 138.10 | 138.10 | 0.29% | 678,074 |
| Sep 8, 2026 | 137.10 | 137.80 | 135.70 | 137.70 | 137.70 | 0.51% | 578,819 |
| Sep 7, 2026 | 133.70 | 137.00 | 133.70 | 137.00 | 137.00 | 2.54% | 446,406 |
| Sep 4, 2026 | 133.80 | 134.50 | 132.70 | 133.60 | 133.60 | -0.15% | 368,215 |
| Sep 3, 2026 | 134.70 | 136.00 | 133.30 | 133.80 | 133.80 | -0.22% | 391,751 |
| Sep 2, 2026 | 135.10 | 135.40 | 132.60 | 134.10 | 134.10 | -1.18% | 595,917 |
| Sep 1, 2026 | 134.40 | 137.50 | 132.40 | 135.70 | 135.70 | 1.19% | 707,800 |
| Aug 31, 2026 | 136.30 | 136.30 | 132.90 | 134.10 | 134.10 | -1.61% | 596,651 |
| Aug 28, 2026 | 137.70 | 137.80 | 135.50 | 136.30 | 136.30 | -0.73% | 334,879 |
| Aug 27, 2026 | 137.60 | 138.00 | 136.00 | 137.30 | 137.30 | 0.44% | 434,424 |
| Aug 26, 2026 | 137.40 | 138.90 | 136.30 | 136.70 | 136.70 | -0.22% | 415,473 |
| Aug 25, 2026 | 138.40 | 139.00 | 134.90 | 137.00 | 137.00 | -1.08% | 587,528 |
| Aug 24, 2026 | 138.00 | 140.50 | 137.50 | 138.50 | 138.50 | 0.80% | 489,127 |
| Aug 21, 2026 | 136.00 | 137.90 | 135.60 | 137.40 | 137.40 | 1.10% | 626,193 |
| Aug 20, 2026 | 138.00 | 138.50 | 135.50 | 135.90 | 135.90 | -1.52% | 397,897 |