Logo Yazilim Sanayi ve Ticaret A.S. (IST:LOGO)
Turkey · Delayed Price · Currency is TRY 140.90
-2.20 (-1.54%)
Sep 11, 2026, 6:08 PM GMT+3
IST:LOGO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 134.80 | 138.40 | 134.40 | 138.00 | 138.00 | 2.45% | 725,476 |
| Aug 18, 2026 | 135.50 | 135.60 | 133.50 | 134.70 | 134.70 | -0.37% | 471,867 |
| Aug 17, 2026 | 136.80 | 138.40 | 134.80 | 135.20 | 135.20 | -0.95% | 494,539 |
| Aug 14, 2026 | 134.50 | 136.60 | 134.20 | 136.50 | 136.50 | 1.56% | 535,713 |
| Aug 13, 2026 | 133.30 | 135.90 | 133.30 | 134.40 | 134.40 | 0.90% | 790,597 |
| Aug 12, 2026 | 134.70 | 134.70 | 131.10 | 133.20 | 133.20 | -1.04% | 1,236,516 |
| Aug 11, 2026 | 139.10 | 139.40 | 134.60 | 134.60 | 134.60 | -3.17% | 814,222 |
| Aug 10, 2026 | 136.00 | 139.10 | 136.00 | 139.00 | 139.00 | 2.81% | 1,030,871 |
| Aug 7, 2026 | 136.80 | 138.30 | 134.20 | 135.20 | 135.20 | -1.10% | 393,330 |
| Aug 6, 2026 | 138.80 | 138.90 | 134.20 | 136.70 | 136.70 | -1.23% | 864,723 |
| Aug 5, 2026 | 137.60 | 138.90 | 134.70 | 138.40 | 138.40 | 0.80% | 699,603 |
| Aug 4, 2026 | 135.00 | 137.30 | 134.60 | 137.30 | 137.30 | 1.70% | 467,695 |
| Aug 3, 2026 | 136.50 | 140.60 | 135.00 | 135.00 | 135.00 | -0.74% | 645,316 |
| Jul 31, 2026 | 133.10 | 137.40 | 133.10 | 136.00 | 136.00 | 1.72% | 738,410 |
| Jul 30, 2026 | 133.00 | 134.80 | 131.70 | 133.70 | 133.70 | 0.53% | 383,729 |
| Jul 29, 2026 | 136.00 | 137.20 | 129.20 | 133.00 | 133.00 | -2.06% | 735,060 |
| Jul 28, 2026 | 133.30 | 136.40 | 132.80 | 135.80 | 135.80 | 1.88% | 569,273 |
| Jul 27, 2026 | 133.90 | 135.30 | 132.70 | 133.30 | 133.30 | -0.22% | 467,630 |
| Jul 24, 2026 | 134.50 | 135.00 | 132.50 | 133.60 | 133.60 | -0.67% | 409,541 |
| Jul 23, 2026 | 136.70 | 137.80 | 134.10 | 134.50 | 134.50 | -1.54% | 472,536 |
| Jul 22, 2026 | 137.00 | 138.00 | 136.50 | 136.60 | 136.60 | 0.07% | 345,814 |
| Jul 21, 2026 | 139.00 | 139.00 | 135.90 | 136.50 | 136.50 | -0.94% | 378,316 |
| Jul 20, 2026 | 136.60 | 139.20 | 136.50 | 137.80 | 137.80 | 1.10% | 486,460 |
| Jul 17, 2026 | 136.20 | 137.60 | 135.60 | 136.30 | 136.30 | 0.07% | 327,305 |
| Jul 16, 2026 | 135.70 | 138.90 | 135.60 | 136.20 | 136.20 | 0.37% | 655,348 |
| Jul 14, 2026 | 134.20 | 136.50 | 133.10 | 135.70 | 135.70 | 1.12% | 433,843 |
| Jul 13, 2026 | 136.40 | 136.90 | 133.60 | 134.20 | 134.20 | -1.61% | 445,825 |
| Jul 10, 2026 | 135.80 | 137.60 | 135.30 | 136.40 | 136.40 | 0.37% | 680,528 |
| 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 |