Ard Grup Bilisim Teknolojileri Anonim Sirketi (IST:ARDYZ)
Turkey
· Delayed Price · Currency is TRY 39.54
-1.56 (-3.80%)
Last updated: Mar 6, 2026, 4:54 PM GMT+3
IST:ARDYZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 41.16 | 41.66 | 39.24 | 39.86 | 39.86 | -3.02% | 3,957,851 |
| Mar 5, 2026 | 39.44 | 41.32 | 39.44 | 41.10 | 41.10 | 4.74% | 5,970,639 |
| Mar 4, 2026 | 38.90 | 39.72 | 38.32 | 39.24 | 39.24 | 3.59% | 4,747,471 |
| Mar 3, 2026 | 39.00 | 40.38 | 37.88 | 37.88 | 37.88 | -2.87% | 3,505,687 |
| Mar 2, 2026 | 37.44 | 39.70 | 37.00 | 39.00 | 39.00 | -2.50% | 5,185,130 |
| Feb 27, 2026 | 41.10 | 41.80 | 39.78 | 40.00 | 40.00 | -2.20% | 3,935,182 |
| Feb 26, 2026 | 40.12 | 42.18 | 39.46 | 40.90 | 40.90 | 3.28% | 6,744,607 |
| Feb 25, 2026 | 41.02 | 41.12 | 38.86 | 39.60 | 39.60 | -3.27% | 3,956,861 |
| Feb 24, 2026 | 41.20 | 41.60 | 40.42 | 40.94 | 40.94 | -0.68% | 3,338,980 |
| Feb 23, 2026 | 42.42 | 43.90 | 40.30 | 41.22 | 41.22 | -1.86% | 4,613,672 |
| Feb 20, 2026 | 42.28 | 43.50 | 41.48 | 42.00 | 42.00 | -0.24% | 3,203,740 |
| Feb 19, 2026 | 45.80 | 45.96 | 41.64 | 42.10 | 42.10 | -7.19% | 6,079,520 |
| Feb 18, 2026 | 46.02 | 47.66 | 44.64 | 45.36 | 45.36 | 1.25% | 8,446,314 |
| Feb 17, 2026 | 47.06 | 47.62 | 44.80 | 44.80 | 44.80 | -3.70% | 3,400,881 |
| Feb 16, 2026 | 47.02 | 47.92 | 45.48 | 46.52 | 46.52 | -0.98% | 4,304,208 |
| Feb 13, 2026 | 45.66 | 47.80 | 45.50 | 46.98 | 46.98 | 2.80% | 4,390,080 |
| Feb 12, 2026 | 44.42 | 46.30 | 44.04 | 45.70 | 45.70 | 3.16% | 4,941,050 |
| Feb 11, 2026 | 43.70 | 45.20 | 43.46 | 44.30 | 44.30 | 0.68% | 3,668,671 |
| Feb 10, 2026 | 44.56 | 44.74 | 43.36 | 44.00 | 44.00 | -1.21% | 3,586,973 |
| Feb 9, 2026 | 43.92 | 44.92 | 43.92 | 44.54 | 44.54 | 1.97% | 2,423,761 |
| Feb 6, 2026 | 46.52 | 46.64 | 43.02 | 43.68 | 43.68 | -5.66% | 4,470,869 |
| Feb 5, 2026 | 46.20 | 48.78 | 45.48 | 46.30 | 46.30 | 0.43% | 6,523,456 |
| Feb 4, 2026 | 46.74 | 47.14 | 46.00 | 46.10 | 46.10 | -0.99% | 3,449,707 |
| Feb 3, 2026 | 46.12 | 48.50 | 45.88 | 46.56 | 46.56 | 1.22% | 6,711,355 |
| Feb 2, 2026 | 47.12 | 47.12 | 44.96 | 46.00 | 46.00 | -2.54% | 5,281,963 |
| Jan 30, 2026 | 45.24 | 48.40 | 44.98 | 47.20 | 47.20 | 4.89% | 8,013,947 |
| Jan 29, 2026 | 45.00 | 45.48 | 44.16 | 45.00 | 45.00 | -0.09% | 5,110,437 |
| Jan 28, 2026 | 44.20 | 45.38 | 42.62 | 45.04 | 45.04 | 1.90% | 6,664,467 |
| Jan 27, 2026 | 46.00 | 46.56 | 44.16 | 44.20 | 44.20 | -2.90% | 6,959,402 |
| Jan 26, 2026 | 42.32 | 46.20 | 42.02 | 45.52 | 45.52 | 7.56% | 8,417,357 |
| Jan 23, 2026 | 42.80 | 44.00 | 42.30 | 42.32 | 42.32 | -1.12% | 6,441,946 |
| Jan 22, 2026 | 41.26 | 42.80 | 40.92 | 42.80 | 42.80 | 3.88% | 6,027,257 |
| Jan 21, 2026 | 40.00 | 41.84 | 39.66 | 41.20 | 41.20 | 2.49% | 5,348,454 |
| Jan 20, 2026 | 40.18 | 40.98 | 39.62 | 40.20 | 40.20 | 0.50% | 5,110,114 |
| Jan 19, 2026 | 39.70 | 40.20 | 38.34 | 40.00 | 40.00 | 2.51% | 5,923,832 |
| Jan 16, 2026 | 38.30 | 39.76 | 38.26 | 39.02 | 39.02 | 1.99% | 4,742,311 |
| Jan 15, 2026 | 38.00 | 38.36 | 37.04 | 38.26 | 38.26 | 0.68% | 6,489,614 |
| Jan 14, 2026 | 40.52 | 40.74 | 37.78 | 38.00 | 38.00 | -5.66% | 7,814,462 |
| Jan 13, 2026 | 41.34 | 41.60 | 39.84 | 40.28 | 40.28 | -2.42% | 8,551,392 |
| Jan 12, 2026 | 41.24 | 42.40 | 40.68 | 41.28 | 41.28 | 3.10% | 8,106,569 |
| Jan 9, 2026 | 38.44 | 40.42 | 38.12 | 40.04 | 40.04 | 4.33% | 7,712,616 |
| Jan 8, 2026 | 38.10 | 39.32 | 37.20 | 38.38 | 38.38 | 2.51% | 6,056,425 |
| Jan 7, 2026 | 38.54 | 38.96 | 37.40 | 37.44 | 37.44 | -2.80% | 3,491,118 |
| Jan 6, 2026 | 37.76 | 39.18 | 36.58 | 38.52 | 38.52 | 2.50% | 8,149,470 |
| Jan 5, 2026 | 35.98 | 37.64 | 35.80 | 37.58 | 37.58 | 6.64% | 7,046,593 |
| Jan 2, 2026 | 33.70 | 36.06 | 33.48 | 35.24 | 35.24 | 6.02% | 7,321,589 |
| Dec 31, 2025 | 32.76 | 33.24 | 32.38 | 33.24 | 33.24 | 1.47% | 2,687,628 |
| Dec 30, 2025 | 32.94 | 33.22 | 32.08 | 32.76 | 32.76 | 0.31% | 5,799,242 |
| Dec 29, 2025 | 33.38 | 33.90 | 32.46 | 32.66 | 32.66 | -2.04% | 6,086,601 |
| Dec 26, 2025 | 34.30 | 34.90 | 32.72 | 33.34 | 33.34 | -2.80% | 7,237,600 |
| Dec 25, 2025 | 34.70 | 34.78 | 33.40 | 34.30 | 34.30 | -0.29% | 3,119,653 |
| Dec 24, 2025 | 35.04 | 35.26 | 34.18 | 34.40 | 34.40 | -0.81% | 3,701,173 |
| Dec 23, 2025 | 35.36 | 35.60 | 34.30 | 34.68 | 34.68 | -1.25% | 4,714,647 |
| Dec 22, 2025 | 36.04 | 36.72 | 34.98 | 35.12 | 35.12 | -2.50% | 4,635,493 |
| Dec 19, 2025 | 34.96 | 36.50 | 34.50 | 36.02 | 36.02 | 3.03% | 6,549,370 |
| Dec 18, 2025 | 35.04 | 36.54 | 34.88 | 34.96 | 34.96 | 0.17% | 7,302,993 |
| Dec 17, 2025 | 37.90 | 38.10 | 34.88 | 34.90 | 34.90 | -7.92% | 9,025,067 |
| Dec 16, 2025 | 38.72 | 39.56 | 37.80 | 37.90 | 37.90 | -1.92% | 6,331,026 |
| Dec 15, 2025 | 37.94 | 39.26 | 37.28 | 38.64 | 38.64 | 2.17% | 8,232,223 |
| Dec 12, 2025 | 37.50 | 38.70 | 37.02 | 37.82 | 37.82 | 1.39% | 7,237,788 |
| Dec 11, 2025 | 36.72 | 38.10 | 36.00 | 37.30 | 37.30 | 1.58% | 9,101,636 |
| Dec 10, 2025 | 38.32 | 39.00 | 36.60 | 36.72 | 36.72 | -4.18% | 10,063,190 |
| Dec 9, 2025 | 36.18 | 39.10 | 35.80 | 38.32 | 38.32 | 6.56% | 13,363,970 |
| Dec 8, 2025 | 37.00 | 37.10 | 35.38 | 35.96 | 35.96 | -1.69% | 11,575,870 |
| Dec 5, 2025 | 36.86 | 37.60 | 36.10 | 36.58 | 36.58 | 0.49% | 11,111,360 |
| Dec 4, 2025 | 33.94 | 36.48 | 33.94 | 36.40 | 36.40 | 7.95% | 19,815,350 |
| Dec 3, 2025 | 34.50 | 34.72 | 33.42 | 33.72 | 33.72 | 0.60% | 9,552,119 |
| Dec 2, 2025 | 32.24 | 35.24 | 32.18 | 33.52 | 33.52 | 4.62% | 23,800,360 |
| Dec 1, 2025 | 32.98 | 33.04 | 30.98 | 32.04 | 32.04 | -0.99% | 15,012,000 |
| Nov 28, 2025 | 30.58 | 33.00 | 30.58 | 32.36 | 32.36 | 7.51% | 18,126,790 |
| Nov 27, 2025 | 31.18 | 31.18 | 30.06 | 30.10 | 30.10 | -3.53% | 6,858,376 |
| Nov 26, 2025 | 32.26 | 32.72 | 31.20 | 31.20 | 31.20 | -0.57% | 11,584,550 |
| Nov 25, 2025 | 31.46 | 32.18 | 30.44 | 31.38 | 31.38 | 3.02% | 15,767,430 |
| Nov 24, 2025 | 27.70 | 30.46 | 27.20 | 30.46 | 30.46 | 9.96% | 13,762,680 |
| Nov 21, 2025 | 29.86 | 30.54 | 27.66 | 27.70 | 27.70 | -7.67% | 10,485,000 |
| Nov 20, 2025 | 30.04 | 32.64 | 29.64 | 30.00 | 30.00 | 1.01% | 17,448,452 |
| Nov 19, 2025 | 29.20 | 30.64 | 28.52 | 29.70 | 29.70 | 2.41% | 9,553,256 |
| Nov 18, 2025 | 28.58 | 30.44 | 28.34 | 29.00 | 29.00 | 1.61% | 10,599,920 |
| Nov 17, 2025 | 26.86 | 28.54 | 26.84 | 28.54 | 28.54 | 7.45% | 6,714,515 |
| Nov 14, 2025 | 27.68 | 27.88 | 26.48 | 26.56 | 26.53 | -4.94% | 3,215,597 |
| Nov 13, 2025 | 25.66 | 28.12 | 25.66 | 27.94 | 27.91 | 8.89% | 5,753,761 |
| Nov 12, 2025 | 26.32 | 26.40 | 25.66 | 25.66 | 25.63 | -1.99% | 2,110,132 |
| Nov 11, 2025 | 27.18 | 27.18 | 25.04 | 26.18 | 26.15 | -3.68% | 5,340,113 |
| Nov 10, 2025 | 27.36 | 27.76 | 26.76 | 27.18 | 27.15 | 0.07% | 3,957,564 |
| Nov 7, 2025 | 27.90 | 28.42 | 27.10 | 27.16 | 27.13 | -2.51% | 3,289,877 |
| Nov 6, 2025 | 28.48 | 28.60 | 27.78 | 27.86 | 27.83 | -2.04% | 3,196,657 |
| Nov 5, 2025 | 28.08 | 29.06 | 28.08 | 28.44 | 28.41 | -0.21% | 4,088,939 |
| Nov 4, 2025 | 28.90 | 29.22 | 28.28 | 28.50 | 28.47 | -1.25% | 5,370,379 |
| Nov 3, 2025 | 29.10 | 30.20 | 28.84 | 28.86 | 28.82 | -0.82% | 6,363,482 |
| Oct 31, 2025 | 29.64 | 30.72 | 29.06 | 29.10 | 29.06 | -1.22% | 8,806,625 |
| Oct 30, 2025 | 27.80 | 29.80 | 27.80 | 29.46 | 29.42 | 6.43% | 11,169,870 |
| Oct 28, 2025 | 27.04 | 28.00 | 26.86 | 27.68 | 27.65 | 2.90% | 2,910,258 |
| Oct 27, 2025 | 26.82 | 27.86 | 26.36 | 26.90 | 26.87 | 1.13% | 6,312,033 |
| Oct 24, 2025 | 25.12 | 26.60 | 25.12 | 26.60 | 26.57 | 6.40% | 5,207,285 |
| Oct 23, 2025 | 25.18 | 25.48 | 24.84 | 25.00 | 24.97 | 0.24% | 3,710,860 |
| Oct 22, 2025 | 24.88 | 25.18 | 24.72 | 24.94 | 24.91 | 0.24% | 2,003,504 |
| Oct 21, 2025 | 25.30 | 25.36 | 24.78 | 24.88 | 24.85 | -1.03% | 2,054,970 |
| Oct 20, 2025 | 24.98 | 25.48 | 24.72 | 25.14 | 25.11 | 0.64% | 1,635,521 |
| Oct 17, 2025 | 25.16 | 25.50 | 24.42 | 24.98 | 24.95 | -0.64% | 1,918,429 |
| Oct 16, 2025 | 25.56 | 26.16 | 25.10 | 25.14 | 25.11 | -1.64% | 2,177,685 |