E-Data Teknoloji Pazarlama Anonim Sirketi (IST:EDATA)
Turkey
· Delayed Price · Currency is TRY 5.32
+0.03 (0.57%)
At close: Dec 5, 2025
IST:EDATA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 5.02 | 5.32 | 4.91 | 5.22 | 5.22 | 3.98% | 20,304,030 |
| Oct 15, 2025 | 4.75 | 5.02 | 4.72 | 5.02 | 5.02 | 5.68% | 6,089,846 |
| Oct 14, 2025 | 4.77 | 4.85 | 4.74 | 4.75 | 4.75 | -0.21% | 5,640,579 |
| Oct 13, 2025 | 5.05 | 5.06 | 4.76 | 4.76 | 4.76 | -5.74% | 7,447,396 |
| Oct 10, 2025 | 5.00 | 5.17 | 4.96 | 5.05 | 5.05 | 1.00% | 7,385,612 |
| Oct 9, 2025 | 4.92 | 5.05 | 4.91 | 5.00 | 5.00 | 2.46% | 5,736,062 |
| Oct 8, 2025 | 4.89 | 5.05 | 4.86 | 4.88 | 4.88 | 0.21% | 7,747,193 |
| Oct 7, 2025 | 4.86 | 4.92 | 4.81 | 4.87 | 4.87 | 0.41% | 8,208,806 |
| Oct 6, 2025 | 4.78 | 4.95 | 4.77 | 4.85 | 4.85 | 1.89% | 8,848,248 |
| Oct 3, 2025 | 4.74 | 4.88 | 4.72 | 4.76 | 4.76 | 0.42% | 5,989,112 |
| Oct 2, 2025 | 4.77 | 4.90 | 4.73 | 4.74 | 4.74 | -0.63% | 6,643,704 |
| Oct 1, 2025 | 4.71 | 4.81 | 4.60 | 4.77 | 4.77 | 1.27% | 5,709,367 |
| Sep 30, 2025 | 4.79 | 4.83 | 4.65 | 4.71 | 4.71 | -1.46% | 7,144,408 |
| Sep 29, 2025 | 4.87 | 4.92 | 4.78 | 4.78 | 4.78 | -1.85% | 5,406,182 |
| Sep 26, 2025 | 4.95 | 4.98 | 4.85 | 4.87 | 4.87 | -1.42% | 5,624,159 |
| Sep 25, 2025 | 5.05 | 5.10 | 4.91 | 4.94 | 4.94 | -2.18% | 9,020,855 |
| Sep 24, 2025 | 5.15 | 5.19 | 5.01 | 5.05 | 5.05 | -1.94% | 10,337,490 |
| Sep 23, 2025 | 5.31 | 5.31 | 5.13 | 5.15 | 5.15 | -3.38% | 7,919,267 |
| Sep 22, 2025 | 5.36 | 5.46 | 5.30 | 5.33 | 5.33 | 0.38% | 11,189,180 |
| Sep 19, 2025 | 5.29 | 5.36 | 5.19 | 5.31 | 5.31 | 0.95% | 9,089,341 |
| Sep 18, 2025 | 5.30 | 5.39 | 5.19 | 5.26 | 5.26 | 0.77% | 11,798,000 |
| Sep 17, 2025 | 5.09 | 5.22 | 5.04 | 5.22 | 5.22 | 3.16% | 13,794,110 |
| Sep 16, 2025 | 5.02 | 5.12 | 4.98 | 5.06 | 5.06 | 1.00% | 7,652,614 |
| Sep 15, 2025 | 4.71 | 5.01 | 4.63 | 5.01 | 5.01 | 5.25% | 10,666,060 |
| Sep 12, 2025 | 4.83 | 4.85 | 4.71 | 4.76 | 4.76 | -1.24% | 3,342,747 |
| Sep 11, 2025 | 4.97 | 5.03 | 4.82 | 4.82 | 4.82 | -2.43% | 5,823,082 |
| Sep 10, 2025 | 5.11 | 5.17 | 4.94 | 4.94 | 4.94 | -2.76% | 6,536,604 |
| Sep 9, 2025 | 5.14 | 5.23 | 5.08 | 5.08 | 5.08 | -0.97% | 5,573,562 |
| Sep 8, 2025 | 5.26 | 5.30 | 5.12 | 5.13 | 5.13 | -4.11% | 8,498,369 |
| Sep 5, 2025 | 5.42 | 5.47 | 5.32 | 5.35 | 5.35 | -1.29% | 9,049,129 |
| Sep 4, 2025 | 5.20 | 5.46 | 5.20 | 5.42 | 5.42 | 4.43% | 9,019,503 |
| Sep 3, 2025 | 5.14 | 5.29 | 5.14 | 5.19 | 5.19 | 0.58% | 7,639,679 |
| Sep 2, 2025 | 5.32 | 5.45 | 5.00 | 5.16 | 5.16 | -3.01% | 11,613,700 |
| Sep 1, 2025 | 5.28 | 5.43 | 5.26 | 5.32 | 5.32 | 1.72% | 7,946,778 |
| Aug 29, 2025 | 5.36 | 5.38 | 5.21 | 5.23 | 5.23 | -2.24% | 4,981,313 |
| Aug 28, 2025 | 5.33 | 5.42 | 5.33 | 5.35 | 5.35 | 0.38% | 3,941,966 |
| Aug 27, 2025 | 5.46 | 5.56 | 5.32 | 5.33 | 5.33 | -1.11% | 8,587,564 |
| Aug 26, 2025 | 5.49 | 5.51 | 5.37 | 5.39 | 5.39 | -1.64% | 9,615,879 |
| Aug 25, 2025 | 5.50 | 5.55 | 5.42 | 5.48 | 5.48 | - | 10,686,180 |
| Aug 22, 2025 | 5.53 | 5.61 | 5.41 | 5.48 | 5.48 | -0.90% | 11,286,070 |
| Aug 21, 2025 | 5.45 | 5.77 | 5.40 | 5.53 | 5.53 | 0.91% | 21,863,740 |
| Aug 20, 2025 | 5.66 | 5.72 | 5.47 | 5.48 | 5.48 | -3.01% | 15,851,760 |
| Aug 19, 2025 | 5.71 | 5.89 | 5.60 | 5.65 | 5.65 | -1.05% | 21,113,430 |
| Aug 18, 2025 | 5.67 | 5.96 | 5.67 | 5.71 | 5.71 | -9.22% | 45,053,380 |
| Aug 15, 2025 | 7.05 | 7.15 | 6.29 | 6.29 | 6.29 | -9.89% | 56,942,730 |
| Aug 14, 2025 | 6.30 | 6.98 | 6.13 | 6.98 | 6.98 | 9.92% | 63,720,160 |
| Aug 13, 2025 | 5.91 | 6.49 | 5.91 | 6.35 | 6.35 | 7.45% | 35,717,100 |
| Aug 12, 2025 | 5.88 | 6.20 | 5.74 | 5.91 | 5.91 | 1.90% | 25,649,030 |
| Aug 11, 2025 | 5.50 | 5.93 | 5.48 | 5.80 | 5.80 | 5.84% | 21,263,840 |
| Aug 8, 2025 | 5.61 | 5.73 | 5.38 | 5.48 | 5.48 | -2.32% | 13,064,660 |
| Aug 7, 2025 | 5.60 | 5.85 | 5.54 | 5.61 | 5.61 | 0.18% | 14,367,800 |
| Aug 6, 2025 | 5.66 | 5.82 | 5.53 | 5.60 | 5.60 | -2.10% | 12,990,970 |
| Aug 5, 2025 | 5.45 | 5.97 | 5.32 | 5.72 | 5.72 | 5.34% | 46,684,230 |
| Aug 4, 2025 | 5.57 | 5.60 | 5.40 | 5.43 | 5.43 | -2.69% | 10,800,970 |
| Aug 1, 2025 | 5.67 | 5.84 | 5.41 | 5.58 | 5.58 | -1.41% | 20,806,000 |
| Jul 31, 2025 | 5.53 | 5.99 | 5.53 | 5.66 | 5.66 | 3.85% | 54,654,570 |
| Jul 30, 2025 | 5.90 | 6.19 | 5.21 | 5.45 | 5.45 | -4.39% | 56,997,960 |
| Jul 29, 2025 | 5.38 | 5.70 | 5.25 | 5.70 | 5.70 | 9.83% | 23,172,260 |
| Jul 28, 2025 | 4.78 | 5.19 | 4.78 | 5.19 | 5.19 | 9.96% | 17,865,320 |
| Jul 25, 2025 | 4.67 | 4.81 | 4.62 | 4.72 | 4.72 | 2.61% | 14,656,860 |
| Jul 24, 2025 | 4.53 | 4.63 | 4.52 | 4.60 | 4.60 | 1.77% | 9,383,452 |
| Jul 23, 2025 | 4.58 | 4.65 | 4.50 | 4.52 | 4.52 | -1.31% | 6,542,261 |
| Jul 22, 2025 | 4.59 | 4.64 | 4.50 | 4.58 | 4.58 | - | 13,282,340 |
| Jul 21, 2025 | 4.45 | 4.78 | 4.45 | 4.58 | 4.58 | 4.33% | 19,879,240 |
| Jul 18, 2025 | 4.26 | 4.45 | 4.25 | 4.39 | 4.39 | 2.81% | 12,784,230 |