E-Data Teknoloji Pazarlama Anonim Sirketi (IST:EDATA)
Turkey
· Delayed Price · Currency is TRY 13.17
-1.09 (-7.64%)
At close: Mar 9, 2026
IST:EDATA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13.11 | 13.59 | 12.84 | 13.47 | - | -5.54% | 36,448,288 |
| Mar 6, 2026 | 15.50 | 16.38 | 14.26 | 14.26 | 14.26 | -9.97% | 34,200,640 |
| Mar 5, 2026 | 14.85 | 16.49 | 14.11 | 15.84 | 15.84 | 5.46% | 66,520,790 |
| Mar 4, 2026 | 14.88 | 15.02 | 14.42 | 15.02 | 15.02 | 9.96% | 15,804,140 |
| Mar 3, 2026 | 12.42 | 13.66 | 12.28 | 13.66 | 13.66 | 9.98% | 18,462,280 |
| Mar 2, 2026 | 11.49 | 12.87 | 11.48 | 12.42 | 12.42 | -2.59% | 20,811,450 |
| Feb 27, 2026 | 11.78 | 12.94 | 11.73 | 12.75 | 12.75 | 8.33% | 27,008,390 |
| Feb 26, 2026 | 11.54 | 11.98 | 11.51 | 11.77 | 11.77 | - | 7,240,759 |
| Feb 25, 2026 | 11.53 | 11.95 | 11.16 | 11.77 | 11.77 | 0.68% | 15,931,950 |
| Feb 24, 2026 | 11.39 | 12.05 | 11.30 | 11.69 | 11.69 | 2.63% | 17,347,910 |
| Feb 23, 2026 | 11.30 | 11.58 | 10.98 | 11.39 | 11.39 | 1.24% | 19,229,020 |
| Feb 20, 2026 | 10.80 | 11.48 | 10.44 | 11.25 | 11.25 | 6.33% | 20,855,511 |
| Feb 19, 2026 | 10.42 | 10.80 | 10.35 | 10.58 | 10.58 | 1.63% | 15,095,060 |
| Feb 18, 2026 | 10.70 | 10.70 | 10.35 | 10.41 | 10.41 | -2.98% | 11,098,132 |
| Feb 17, 2026 | 10.47 | 10.73 | 10.36 | 10.73 | 10.73 | 2.48% | 10,248,230 |
| Feb 16, 2026 | 10.52 | 10.57 | 10.32 | 10.47 | 10.47 | -0.48% | 9,073,049 |
| Feb 13, 2026 | 10.33 | 10.64 | 10.12 | 10.52 | 10.52 | 2.63% | 16,874,660 |
| Feb 12, 2026 | 10.60 | 10.60 | 10.22 | 10.25 | 10.25 | -3.30% | 16,970,190 |
| Feb 11, 2026 | 10.53 | 11.40 | 10.30 | 10.60 | 10.60 | 0.66% | 43,648,110 |
| Feb 10, 2026 | 10.38 | 10.88 | 10.04 | 10.53 | 10.53 | 1.74% | 44,725,810 |
| Feb 9, 2026 | 10.00 | 10.56 | 9.90 | 10.35 | 10.35 | 7.81% | 51,608,120 |
| Feb 6, 2026 | 9.33 | 9.97 | 9.15 | 9.60 | 9.60 | 3.34% | 35,606,880 |
| Feb 5, 2026 | 9.08 | 9.29 | 9.01 | 9.29 | 9.29 | 0.98% | 10,552,810 |
| Feb 4, 2026 | 9.24 | 9.39 | 9.02 | 9.20 | 9.20 | -0.11% | 17,648,640 |
| Feb 3, 2026 | 9.21 | 9.32 | 8.95 | 9.21 | 9.21 | -0.54% | 17,211,541 |
| Feb 2, 2026 | 9.16 | 9.52 | 8.91 | 9.26 | 9.26 | 1.09% | 15,305,240 |
| Jan 30, 2026 | 9.10 | 9.38 | 8.92 | 9.16 | 9.16 | -1.08% | 10,550,830 |
| Jan 29, 2026 | 9.35 | 9.38 | 8.86 | 9.26 | 9.26 | -0.96% | 21,051,020 |
| Jan 28, 2026 | 9.38 | 9.88 | 9.28 | 9.35 | 9.35 | -0.53% | 24,178,330 |
| Jan 27, 2026 | 9.17 | 9.50 | 9.00 | 9.40 | 9.40 | 3.07% | 28,084,440 |
| Jan 26, 2026 | 9.00 | 9.49 | 8.79 | 9.12 | 9.12 | 2.47% | 25,194,240 |
| Jan 23, 2026 | 9.37 | 9.70 | 8.90 | 8.90 | 8.90 | -3.99% | 24,806,820 |
| Jan 22, 2026 | 9.00 | 9.68 | 8.88 | 9.27 | 9.27 | 5.34% | 50,958,820 |
| Jan 21, 2026 | 9.15 | 9.30 | 8.60 | 8.80 | 8.80 | -1.35% | 38,634,600 |
| Jan 20, 2026 | 8.12 | 8.92 | 8.01 | 8.92 | 8.92 | 9.99% | 34,424,229 |
| Jan 19, 2026 | 8.58 | 8.60 | 7.87 | 8.11 | 8.11 | -2.87% | 27,496,190 |
| Jan 16, 2026 | 8.16 | 8.75 | 7.91 | 8.35 | 8.35 | 2.33% | 31,790,335 |
| Jan 15, 2026 | 7.86 | 8.53 | 7.82 | 8.16 | 8.16 | 3.82% | 28,346,740 |
| Jan 14, 2026 | 8.50 | 8.55 | 7.83 | 7.86 | 7.86 | -6.43% | 27,433,260 |
| Jan 13, 2026 | 8.26 | 9.07 | 8.04 | 8.40 | 8.40 | 0.96% | 44,919,310 |
| Jan 12, 2026 | 9.25 | 9.55 | 8.29 | 8.32 | 8.32 | -9.66% | 55,335,145 |
| Jan 9, 2026 | 8.45 | 9.25 | 8.45 | 9.21 | 9.21 | 9.51% | 38,369,390 |
| Jan 8, 2026 | 7.75 | 8.52 | 7.42 | 8.41 | 8.41 | 8.52% | 67,177,500 |
| Jan 7, 2026 | 7.72 | 8.09 | 7.68 | 7.75 | 7.75 | 3.06% | 32,923,680 |
| Jan 6, 2026 | 6.85 | 7.52 | 6.81 | 7.52 | 7.52 | 9.94% | 57,828,140 |
| Jan 5, 2026 | 6.78 | 7.30 | 6.51 | 6.84 | 6.84 | 2.70% | 50,490,400 |
| Jan 2, 2026 | 6.10 | 6.66 | 5.81 | 6.66 | 6.66 | 9.90% | 37,409,160 |
| Dec 31, 2025 | 6.06 | 6.50 | 6.01 | 6.06 | 6.06 | - | 18,435,460 |
| Dec 30, 2025 | 6.58 | 6.85 | 5.90 | 6.06 | 6.06 | -2.73% | 63,451,240 |
| Dec 29, 2025 | 5.72 | 6.23 | 5.72 | 6.23 | 6.23 | 9.88% | 21,302,920 |
| Dec 26, 2025 | 5.17 | 5.67 | 4.95 | 5.67 | 5.67 | 9.88% | 52,124,180 |
| Dec 25, 2025 | 5.19 | 5.27 | 5.14 | 5.16 | 5.16 | -0.39% | 2,751,907 |
| Dec 24, 2025 | 5.14 | 5.22 | 5.09 | 5.18 | 5.18 | 0.19% | 4,847,927 |
| Dec 23, 2025 | 5.17 | 5.21 | 5.10 | 5.17 | 5.17 | 0.19% | 3,623,743 |
| Dec 22, 2025 | 5.22 | 5.31 | 5.09 | 5.16 | 5.16 | -0.96% | 8,166,194 |
| Dec 19, 2025 | 5.26 | 5.28 | 5.16 | 5.21 | 5.21 | -0.95% | 3,058,415 |
| Dec 18, 2025 | 5.34 | 5.34 | 5.26 | 5.26 | 5.26 | -0.75% | 2,818,817 |
| Dec 17, 2025 | 5.59 | 5.61 | 5.26 | 5.30 | 5.30 | -3.46% | 10,359,590 |
| Dec 16, 2025 | 5.27 | 5.61 | 5.24 | 5.49 | 5.49 | 4.37% | 14,465,850 |
| Dec 15, 2025 | 5.30 | 5.31 | 5.23 | 5.26 | 5.26 | -0.38% | 3,541,554 |
| Dec 12, 2025 | 5.37 | 5.41 | 5.25 | 5.28 | 5.28 | -0.94% | 4,618,030 |
| Dec 11, 2025 | 5.53 | 5.55 | 5.31 | 5.33 | 5.33 | -3.09% | 5,968,960 |
| Dec 10, 2025 | 5.61 | 5.66 | 5.50 | 5.50 | 5.50 | -1.79% | 9,162,137 |
| Dec 9, 2025 | 5.72 | 5.77 | 5.54 | 5.60 | 5.60 | - | 11,516,290 |
| Dec 8, 2025 | 5.35 | 5.63 | 5.33 | 5.60 | 5.60 | 5.26% | 14,947,530 |
| Dec 5, 2025 | 5.30 | 5.41 | 5.27 | 5.32 | 5.32 | 0.57% | 2,954,128 |
| Dec 4, 2025 | 5.29 | 5.39 | 5.27 | 5.29 | 5.29 | - | 2,509,356 |
| Dec 3, 2025 | 5.34 | 5.38 | 5.29 | 5.29 | 5.29 | -0.75% | 2,580,998 |
| Dec 2, 2025 | 5.33 | 5.41 | 5.31 | 5.33 | 5.33 | 0.19% | 2,070,144 |
| Dec 1, 2025 | 5.26 | 5.40 | 5.26 | 5.32 | 5.32 | 1.33% | 2,017,317 |
| Nov 28, 2025 | 5.31 | 5.37 | 5.25 | 5.25 | 5.25 | -0.94% | 1,399,236 |
| Nov 27, 2025 | 5.32 | 5.57 | 5.29 | 5.30 | 5.30 | -0.38% | 2,862,699 |
| Nov 26, 2025 | 5.45 | 5.50 | 5.32 | 5.32 | 5.32 | -3.10% | 2,845,651 |
| Nov 25, 2025 | 5.47 | 5.65 | 5.26 | 5.49 | 5.49 | 0.18% | 6,224,664 |
| Nov 24, 2025 | 5.64 | 5.64 | 5.48 | 5.48 | 5.48 | -3.01% | 2,783,855 |
| Nov 21, 2025 | 5.65 | 5.72 | 5.50 | 5.65 | 5.65 | -0.53% | 6,774,067 |
| Nov 20, 2025 | 5.58 | 5.70 | 5.49 | 5.68 | 5.68 | 1.79% | 5,463,798 |
| Nov 19, 2025 | 5.28 | 5.63 | 5.19 | 5.58 | 5.58 | 6.08% | 5,652,318 |
| Nov 18, 2025 | 5.28 | 5.37 | 5.23 | 5.26 | 5.26 | -0.75% | 3,136,707 |
| Nov 17, 2025 | 5.16 | 5.32 | 5.13 | 5.30 | 5.30 | 2.91% | 5,366,180 |
| Nov 14, 2025 | 5.51 | 5.51 | 5.15 | 5.15 | 5.15 | -6.70% | 5,541,962 |
| Nov 13, 2025 | 5.85 | 5.87 | 5.52 | 5.52 | 5.52 | -5.64% | 9,285,172 |
| Nov 12, 2025 | 5.66 | 5.87 | 5.53 | 5.85 | 5.85 | 4.28% | 8,521,833 |
| Nov 11, 2025 | 5.64 | 5.64 | 5.42 | 5.61 | 5.61 | -0.36% | 6,729,343 |
| Nov 10, 2025 | 5.65 | 5.73 | 5.55 | 5.63 | 5.63 | -0.88% | 4,659,514 |
| Nov 7, 2025 | 5.72 | 5.75 | 5.61 | 5.68 | 5.68 | -0.87% | 4,691,292 |
| Nov 6, 2025 | 5.84 | 5.85 | 5.70 | 5.73 | 5.73 | -1.88% | 3,971,780 |
| Nov 5, 2025 | 5.80 | 5.89 | 5.64 | 5.84 | 5.84 | 0.69% | 8,060,675 |
| Nov 4, 2025 | 5.76 | 5.80 | 5.65 | 5.80 | 5.80 | 1.22% | 5,214,499 |
| Nov 3, 2025 | 5.71 | 5.80 | 5.65 | 5.73 | 5.73 | 1.06% | 6,585,914 |
| Oct 31, 2025 | 5.59 | 5.70 | 5.44 | 5.67 | 5.67 | 1.61% | 9,892,233 |
| Oct 30, 2025 | 5.37 | 5.60 | 5.37 | 5.58 | 5.58 | 3.91% | 13,787,020 |
| Oct 28, 2025 | 5.42 | 5.43 | 5.29 | 5.37 | 5.37 | 1.90% | 5,080,196 |
| Oct 27, 2025 | 5.29 | 5.37 | 5.22 | 5.27 | 5.27 | -0.38% | 6,478,414 |
| Oct 24, 2025 | 5.28 | 5.38 | 5.20 | 5.29 | 5.29 | - | 9,303,863 |
| Oct 23, 2025 | 5.16 | 5.31 | 5.00 | 5.29 | 5.29 | 1.34% | 12,178,700 |
| Oct 22, 2025 | 5.32 | 5.32 | 5.17 | 5.22 | 5.22 | -2.25% | 8,446,504 |
| Oct 21, 2025 | 5.44 | 5.44 | 5.17 | 5.34 | 5.34 | -1.84% | 8,851,268 |
| Oct 20, 2025 | 5.44 | 5.49 | 5.27 | 5.44 | 5.44 | 0.55% | 13,286,470 |
| Oct 17, 2025 | 5.20 | 5.42 | 5.00 | 5.41 | 5.41 | 3.64% | 13,244,780 |