Logo Yazilim Sanayi ve Ticaret A.S. (IST:LOGO)
Turkey · Delayed Price · Currency is TRY 135.90
-2.30 (-1.66%)
Jul 9, 2026, 6:09 PM GMT+3
IST:LOGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 138.20 | 139.00 | 135.70 | 135.90 | 135.90 | -1.66% | 452,399 |
| Jul 8, 2026 | 141.40 | 142.40 | 136.80 | 138.20 | 138.20 | -2.95% | 847,137 |
| Jul 7, 2026 | 136.40 | 142.80 | 136.00 | 142.40 | 142.40 | 4.40% | 1,124,320 |
| Jul 6, 2026 | 138.50 | 139.80 | 136.30 | 136.40 | 136.40 | -1.52% | 496,243 |
| Jul 3, 2026 | 138.30 | 140.40 | 137.40 | 138.50 | 138.50 | 0.29% | 678,225 |
| Jul 2, 2026 | 137.40 | 139.60 | 137.00 | 138.10 | 138.10 | 0.51% | 480,848 |
| Jul 1, 2026 | 137.40 | 138.80 | 136.50 | 137.40 | 137.40 | - | 635,672 |
| Jun 30, 2026 | 137.00 | 138.50 | 136.00 | 137.40 | 137.40 | -0.51% | 603,086 |
| Jun 29, 2026 | 136.20 | 139.20 | 135.90 | 138.10 | 138.10 | 1.69% | 917,413 |
| Jun 26, 2026 | 138.10 | 139.00 | 135.70 | 135.80 | 135.80 | -1.59% | 614,993 |
| Jun 25, 2026 | 140.00 | 140.70 | 137.10 | 138.00 | 138.00 | - | 827,141 |
| Jun 24, 2026 | 142.70 | 142.90 | 138.00 | 138.00 | 138.00 | -3.09% | 680,999 |
| Jun 23, 2026 | 145.00 | 145.00 | 141.50 | 142.40 | 142.40 | -1.79% | 541,924 |
| Jun 22, 2026 | 146.30 | 147.50 | 143.50 | 145.00 | 145.00 | 0.07% | 810,238 |
| Jun 19, 2026 | 143.30 | 146.60 | 141.90 | 144.90 | 144.90 | 1.19% | 736,275 |
| Jun 18, 2026 | 141.50 | 144.40 | 141.50 | 143.20 | 143.20 | 1.49% | 535,190 |
| Jun 17, 2026 | 144.30 | 146.20 | 137.50 | 141.10 | 141.10 | -2.15% | 952,981 |
| Jun 16, 2026 | 142.80 | 146.80 | 142.80 | 144.20 | 144.20 | 1.05% | 872,822 |
| Jun 15, 2026 | 145.80 | 147.50 | 142.20 | 142.70 | 142.70 | 1.68% | 991,503 |
| Jun 12, 2026 | 145.00 | 148.00 | 143.40 | 145.60 | 140.34 | 2.03% | 1,103,786 |
| Jun 11, 2026 | 142.10 | 145.70 | 141.00 | 142.70 | 137.54 | 0.49% | 892,266 |
| Jun 10, 2026 | 145.40 | 145.40 | 142.00 | 142.00 | 136.87 | -2.27% | 660,466 |
| Jun 9, 2026 | 143.90 | 145.70 | 143.60 | 145.30 | 140.05 | 1.32% | 552,722 |
| Jun 8, 2026 | 147.50 | 147.50 | 141.00 | 143.40 | 138.22 | -2.85% | 1,382,793 |
| Jun 5, 2026 | 151.40 | 153.70 | 146.90 | 147.60 | 142.26 | -2.25% | 881,461 |
| Jun 4, 2026 | 158.90 | 159.30 | 149.60 | 151.00 | 145.54 | -3.94% | 781,541 |
| Jun 3, 2026 | 164.20 | 165.50 | 157.10 | 157.20 | 151.52 | -4.26% | 1,196,985 |
| Jun 2, 2026 | 163.10 | 166.20 | 160.80 | 164.20 | 158.26 | 0.74% | 1,072,522 |
| Jun 1, 2026 | 159.00 | 166.20 | 151.20 | 163.00 | 157.11 | 3.03% | 1,431,760 |
| May 26, 2026 | 153.00 | 159.20 | 152.00 | 158.20 | 152.48 | 3.47% | 435,213 |
| May 25, 2026 | 155.00 | 156.00 | 151.00 | 152.90 | 147.37 | 1.26% | 483,892 |
| May 22, 2026 | 139.90 | 151.40 | 139.90 | 151.00 | 145.54 | 6.19% | 1,031,176 |
| May 21, 2026 | 155.50 | 160.90 | 142.20 | 142.20 | 137.06 | -7.30% | 865,027 |
| May 20, 2026 | 155.40 | 159.00 | 152.00 | 153.40 | 147.85 | -1.03% | 938,818 |
| May 18, 2026 | 158.30 | 160.70 | 152.70 | 155.00 | 149.40 | -2.52% | 1,042,378 |
| May 15, 2026 | 161.00 | 162.80 | 159.00 | 159.00 | 153.25 | -1.18% | 595,000 |
| May 14, 2026 | 157.50 | 162.60 | 157.50 | 160.90 | 155.08 | 2.48% | 777,981 |
| May 13, 2026 | 164.00 | 165.70 | 157.00 | 157.00 | 151.32 | -4.27% | 825,923 |
| May 12, 2026 | 163.00 | 165.50 | 155.00 | 164.00 | 158.07 | -1.80% | 2,292,618 |
| May 11, 2026 | 163.00 | 167.80 | 162.50 | 167.00 | 160.96 | 2.52% | 1,076,917 |
| May 8, 2026 | 155.50 | 162.90 | 154.30 | 162.90 | 157.01 | 4.49% | 1,299,374 |
| May 7, 2026 | 155.00 | 159.00 | 153.00 | 155.90 | 150.26 | 0.58% | 1,345,586 |
| May 6, 2026 | 154.30 | 157.00 | 152.00 | 155.00 | 149.40 | 1.24% | 1,374,474 |
| May 5, 2026 | 148.50 | 154.30 | 148.20 | 153.10 | 147.57 | 3.10% | 1,316,171 |
| May 4, 2026 | 143.60 | 148.70 | 141.50 | 148.50 | 143.13 | 3.41% | 1,379,905 |
| Apr 30, 2026 | 141.50 | 144.00 | 141.20 | 143.60 | 138.41 | 1.70% | 825,033 |
| Apr 29, 2026 | 138.40 | 143.80 | 138.40 | 141.20 | 136.10 | 2.17% | 844,938 |
| Apr 28, 2026 | 141.50 | 143.30 | 138.20 | 138.20 | 133.20 | -1.92% | 1,128,096 |
| Apr 27, 2026 | 141.80 | 143.00 | 139.90 | 140.90 | 135.81 | 0.64% | 574,175 |
| Apr 24, 2026 | 140.40 | 140.50 | 137.80 | 140.00 | 134.94 | 0.72% | 604,363 |