Logo Yazilim Sanayi ve Ticaret A.S. (IST:LOGO)
Turkey · Delayed Price · Currency is TRY 158.20
+5.30 (3.47%)
May 26, 2026, 12:39 PM GMT+3
IST:LOGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 153.00 | 159.20 | 152.00 | 158.20 | 158.20 | 3.47% | 435,213 |
| May 25, 2026 | 155.00 | 156.00 | 151.00 | 152.90 | 152.90 | 1.26% | 483,892 |
| May 22, 2026 | 139.90 | 151.40 | 139.90 | 151.00 | 151.00 | 6.19% | 1,031,176 |
| May 21, 2026 | 155.50 | 160.90 | 142.20 | 142.20 | 142.20 | -7.30% | 865,027 |
| May 20, 2026 | 155.40 | 159.00 | 152.00 | 153.40 | 153.40 | -1.03% | 938,818 |
| May 18, 2026 | 158.30 | 160.70 | 152.70 | 155.00 | 155.00 | -2.52% | 1,042,378 |
| May 15, 2026 | 161.00 | 162.80 | 159.00 | 159.00 | 159.00 | -1.18% | 595,000 |
| May 14, 2026 | 157.50 | 162.60 | 157.50 | 160.90 | 160.90 | 2.48% | 777,981 |
| May 13, 2026 | 164.00 | 165.70 | 157.00 | 157.00 | 157.00 | -4.27% | 825,923 |
| May 12, 2026 | 163.00 | 165.50 | 155.00 | 164.00 | 164.00 | -1.80% | 2,292,618 |
| May 11, 2026 | 163.00 | 167.80 | 162.50 | 167.00 | 167.00 | 2.52% | 1,076,917 |
| May 8, 2026 | 155.50 | 162.90 | 154.30 | 162.90 | 162.90 | 4.49% | 1,299,374 |
| May 7, 2026 | 155.00 | 159.00 | 153.00 | 155.90 | 155.90 | 0.58% | 1,345,586 |
| May 6, 2026 | 154.30 | 157.00 | 152.00 | 155.00 | 155.00 | 1.24% | 1,374,474 |
| May 5, 2026 | 148.50 | 154.30 | 148.20 | 153.10 | 153.10 | 3.10% | 1,316,171 |
| May 4, 2026 | 143.60 | 148.70 | 141.50 | 148.50 | 148.50 | 3.41% | 1,379,905 |
| Apr 30, 2026 | 141.50 | 144.00 | 141.20 | 143.60 | 143.60 | 1.70% | 825,033 |
| Apr 29, 2026 | 138.40 | 143.80 | 138.40 | 141.20 | 141.20 | 2.17% | 844,938 |
| Apr 28, 2026 | 141.50 | 143.30 | 138.20 | 138.20 | 138.20 | -1.92% | 1,128,096 |
| Apr 27, 2026 | 141.80 | 143.00 | 139.90 | 140.90 | 140.90 | 0.64% | 574,175 |
| Apr 24, 2026 | 140.40 | 140.50 | 137.80 | 140.00 | 140.00 | 0.72% | 604,363 |
| Apr 22, 2026 | 142.70 | 143.30 | 138.80 | 139.00 | 139.00 | -2.25% | 849,081 |
| Apr 21, 2026 | 141.70 | 144.10 | 140.60 | 142.20 | 142.20 | 0.78% | 846,086 |
| Apr 20, 2026 | 142.00 | 143.00 | 139.60 | 141.10 | 141.10 | -2.22% | 947,599 |
| Apr 17, 2026 | 140.20 | 144.60 | 139.30 | 144.30 | 144.30 | 2.92% | 1,407,267 |
| Apr 16, 2026 | 138.90 | 142.10 | 138.80 | 140.20 | 140.20 | 1.59% | 1,361,646 |
| Apr 15, 2026 | 137.70 | 138.70 | 137.20 | 138.00 | 138.00 | 0.66% | 681,647 |
| Apr 14, 2026 | 141.00 | 141.00 | 136.00 | 137.10 | 137.10 | - | 954,274 |
| Apr 13, 2026 | 139.10 | 139.10 | 136.30 | 137.10 | 137.10 | -2.70% | 952,323 |
| Apr 10, 2026 | 135.80 | 141.20 | 135.80 | 140.90 | 140.90 | 4.29% | 1,220,926 |
| Apr 9, 2026 | 136.80 | 136.80 | 134.40 | 135.10 | 135.10 | -1.24% | 730,714 |
| Apr 8, 2026 | 135.80 | 137.90 | 135.50 | 136.80 | 136.80 | 3.64% | 901,654 |
| Apr 7, 2026 | 134.30 | 134.60 | 131.80 | 132.00 | 132.00 | -1.71% | 565,996 |
| Apr 6, 2026 | 134.60 | 135.40 | 134.20 | 134.30 | 134.30 | 0.07% | 489,363 |
| Apr 3, 2026 | 134.50 | 134.70 | 133.50 | 134.20 | 134.20 | -0.22% | 394,015 |
| Apr 2, 2026 | 133.50 | 136.00 | 132.80 | 134.50 | 134.50 | -0.30% | 759,678 |
| Apr 1, 2026 | 134.00 | 136.00 | 133.10 | 134.90 | 134.90 | 2.35% | 739,369 |
| Mar 31, 2026 | 132.50 | 133.00 | 131.40 | 131.80 | 131.80 | -0.15% | 486,314 |
| Mar 30, 2026 | 138.60 | 138.60 | 132.00 | 132.00 | 132.00 | -1.12% | 961,017 |
| 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 |