E-Data Teknoloji Pazarlama Anonim Sirketi (IST:EDATA)
Turkey
· Delayed Price · Currency is TRY 19.00
-0.50 (-2.56%)
At close: Apr 28, 2026
IST:EDATA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 19.38 | 20.18 | 18.61 | 19.00 | 19.00 | -2.56% | 3,448,374 |
| Apr 27, 2026 | 18.66 | 21.50 | 18.30 | 19.50 | 19.50 | -1.61% | 7,992,952 |
| Apr 24, 2026 | 16.22 | 19.82 | 16.22 | 19.82 | 19.82 | 9.99% | 15,614,380 |
| Apr 22, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -9.99% | 729,000 |
| Apr 21, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -9.98% | 388,319 |
| Apr 20, 2026 | 22.24 | 24.00 | 22.24 | 22.24 | 22.24 | -9.96% | 8,294,657 |
| Apr 17, 2026 | 22.60 | 24.80 | 21.96 | 24.70 | 24.70 | 9.20% | 4,042,102 |
| Apr 16, 2026 | 21.78 | 22.70 | 21.10 | 22.62 | 22.62 | 3.29% | 2,517,884 |
| Apr 15, 2026 | 21.98 | 22.00 | 20.32 | 21.90 | 21.90 | -0.18% | 3,278,337 |
| Apr 14, 2026 | 20.96 | 21.94 | 20.34 | 21.94 | 21.94 | 4.68% | 4,994,093 |
| Apr 13, 2026 | 20.00 | 20.96 | 19.53 | 20.96 | 20.96 | 4.80% | 2,662,609 |
| Apr 10, 2026 | 19.10 | 20.70 | 18.45 | 20.00 | 20.00 | 5.93% | 3,890,472 |
| Apr 9, 2026 | 18.00 | 19.00 | 17.70 | 18.88 | 18.88 | 4.19% | 8,262,851 |
| Apr 8, 2026 | 17.78 | 18.68 | 17.33 | 18.12 | 18.12 | 2.20% | 3,484,521 |
| Apr 7, 2026 | 17.03 | 18.00 | 16.50 | 17.73 | 17.73 | 1.90% | 4,336,004 |
| Apr 6, 2026 | 18.44 | 18.44 | 17.00 | 17.40 | 17.40 | -5.95% | 5,715,711 |
| Apr 3, 2026 | 17.41 | 18.69 | 17.25 | 18.50 | 18.50 | 6.14% | 11,882,300 |
| Apr 2, 2026 | 17.11 | 17.58 | 16.73 | 17.43 | 17.43 | 3.94% | 10,872,030 |
| Apr 1, 2026 | 16.34 | 17.39 | 16.13 | 16.77 | 16.77 | 2.95% | 17,702,954 |
| Mar 31, 2026 | 17.07 | 17.37 | 15.52 | 16.29 | 16.29 | -1.75% | 20,230,820 |
| Mar 30, 2026 | 14.89 | 16.58 | 14.86 | 16.58 | 16.58 | 9.95% | 15,856,430 |
| Mar 27, 2026 | 14.90 | 15.45 | 14.47 | 15.08 | 15.08 | 2.38% | 11,950,990 |
| Mar 26, 2026 | 15.89 | 16.00 | 14.27 | 14.73 | 14.73 | -4.47% | 24,786,270 |
| Mar 25, 2026 | 14.46 | 15.81 | 14.34 | 15.42 | 15.42 | 6.64% | 16,631,990 |
| Mar 24, 2026 | 14.18 | 14.88 | 13.89 | 14.46 | 14.46 | 1.97% | 12,917,250 |
| Mar 23, 2026 | 13.50 | 14.50 | 13.23 | 14.18 | 14.18 | 2.01% | 14,449,644 |
| Mar 19, 2026 | 14.21 | 14.35 | 13.79 | 13.90 | 13.90 | -2.32% | 4,581,444 |
| Mar 18, 2026 | 13.87 | 14.82 | 13.85 | 14.23 | 14.23 | 2.23% | 15,350,830 |
| Mar 17, 2026 | 14.08 | 14.34 | 13.53 | 13.92 | 13.92 | -1.14% | 11,802,490 |
| Mar 16, 2026 | 14.53 | 15.22 | 13.88 | 14.08 | 14.08 | -3.10% | 21,374,070 |
| Mar 13, 2026 | 14.06 | 15.08 | 14.06 | 14.53 | 14.53 | 2.11% | 19,799,780 |
| Mar 12, 2026 | 13.89 | 14.45 | 13.66 | 14.23 | 14.23 | 2.37% | 18,490,600 |
| Mar 11, 2026 | 14.81 | 15.16 | 13.36 | 13.90 | 13.90 | -4.01% | 30,554,820 |
| Mar 10, 2026 | 13.50 | 14.48 | 13.21 | 14.48 | 14.48 | 9.95% | 23,477,050 |
| Mar 9, 2026 | 12.99 | 13.59 | 12.84 | 13.17 | 13.17 | -7.64% | 47,707,490 |
| 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 |