Ard Grup Bilisim Teknolojileri Anonim Sirketi (IST:ARDYZ)
Turkey
· Delayed Price · Currency is TRY 48.50
-1.00 (-2.02%)
At close: Apr 28, 2026
IST:ARDYZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 50.00 | 50.00 | 48.02 | 48.22 | - | -2.59% | 1,441,166 |
| Apr 27, 2026 | 46.18 | 49.98 | 46.00 | 49.50 | 49.50 | 7.89% | 8,678,250 |
| Apr 24, 2026 | 43.36 | 46.98 | 43.36 | 45.88 | 45.88 | 5.81% | 8,162,177 |
| Apr 22, 2026 | 42.90 | 44.20 | 42.60 | 43.36 | 43.36 | 1.12% | 4,221,487 |
| Apr 21, 2026 | 41.88 | 44.04 | 40.80 | 42.88 | 42.88 | 2.68% | 5,395,314 |
| Apr 20, 2026 | 42.18 | 42.58 | 41.38 | 41.76 | 41.76 | -1.00% | 2,652,341 |
| Apr 17, 2026 | 42.02 | 42.66 | 41.62 | 42.18 | 42.18 | 0.38% | 3,352,516 |
| Apr 16, 2026 | 42.80 | 43.14 | 41.70 | 42.02 | 42.02 | -1.45% | 2,250,412 |
| Apr 15, 2026 | 42.80 | 43.36 | 42.42 | 42.64 | 42.64 | -0.37% | 2,154,057 |
| Apr 14, 2026 | 43.70 | 44.20 | 42.20 | 42.80 | 42.80 | -0.56% | 3,214,183 |
| Apr 13, 2026 | 41.66 | 43.56 | 40.70 | 43.04 | 43.04 | 3.26% | 4,693,741 |
| Apr 10, 2026 | 40.88 | 41.88 | 40.64 | 41.68 | 41.68 | 2.66% | 2,652,378 |
| Apr 9, 2026 | 40.30 | 40.88 | 39.76 | 40.60 | 40.60 | 1.10% | 3,316,642 |
| Apr 8, 2026 | 40.50 | 40.78 | 39.82 | 40.16 | 40.16 | 3.45% | 3,625,130 |
| Apr 7, 2026 | 39.76 | 40.58 | 38.28 | 38.82 | 38.82 | -2.36% | 2,850,710 |
| Apr 6, 2026 | 39.70 | 40.60 | 39.28 | 39.76 | 39.76 | 0.25% | 3,518,250 |
| Apr 3, 2026 | 40.54 | 40.64 | 39.48 | 39.66 | 39.66 | -2.07% | 1,608,128 |
| Apr 2, 2026 | 40.74 | 40.74 | 40.00 | 40.50 | 40.50 | -0.83% | 2,505,939 |
| Apr 1, 2026 | 41.14 | 41.92 | 40.62 | 40.84 | 40.84 | 0.74% | 3,136,316 |
| Mar 31, 2026 | 40.52 | 40.78 | 39.80 | 40.54 | 40.54 | 0.10% | 3,274,401 |
| Mar 30, 2026 | 39.12 | 41.20 | 38.00 | 40.50 | 40.50 | 3.74% | 7,883,903 |
| Mar 27, 2026 | 40.34 | 41.00 | 38.68 | 39.04 | 39.04 | -2.93% | 3,241,581 |
| Mar 26, 2026 | 41.26 | 41.98 | 40.00 | 40.22 | 40.22 | -2.52% | 2,161,098 |
| Mar 25, 2026 | 41.38 | 42.54 | 41.10 | 41.26 | 41.26 | -0.15% | 2,945,824 |
| Mar 24, 2026 | 42.10 | 42.24 | 41.32 | 41.32 | 41.32 | -2.55% | 1,910,750 |
| Mar 23, 2026 | 41.70 | 43.40 | 40.62 | 42.40 | 42.40 | 0.33% | 5,637,129 |
| Mar 19, 2026 | 41.48 | 42.28 | 40.90 | 42.26 | 42.26 | 1.73% | 1,288,384 |
| Mar 18, 2026 | 41.86 | 42.66 | 41.52 | 41.54 | 41.54 | 0.14% | 3,155,675 |
| Mar 17, 2026 | 40.90 | 41.92 | 40.90 | 41.48 | 41.48 | 1.42% | 2,866,688 |
| Mar 16, 2026 | 42.28 | 42.34 | 40.32 | 40.90 | 40.90 | -0.54% | 2,781,904 |
| Mar 13, 2026 | 42.50 | 42.56 | 40.82 | 41.12 | 41.12 | -3.25% | 3,742,927 |
| Mar 12, 2026 | 40.68 | 42.96 | 40.50 | 42.50 | 42.50 | 4.12% | 4,965,842 |
| Mar 11, 2026 | 41.06 | 41.72 | 40.38 | 40.82 | 40.82 | -0.78% | 3,191,978 |
| Mar 10, 2026 | 40.84 | 41.48 | 40.02 | 41.14 | 41.14 | 4.52% | 5,983,403 |
| Mar 9, 2026 | 39.86 | 40.00 | 38.32 | 39.36 | 39.36 | -1.25% | 3,773,674 |
| 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 |