Skip to main content
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret Anonim Sirketi (IST:INDES)
Turkey flag Turkey · Delayed Price · Currency is TRY
7.46
-0.26 (-3.37%)
At close: Mar 6, 2026

IST:INDES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20267.707.897.397.467.46-3.37%10,800,060
Mar 5, 20267.587.847.577.727.721.85%8,257,974
Mar 4, 20267.407.627.407.587.581.61%8,640,694
Mar 3, 20267.397.927.397.467.46-1.06%5,056,709
Mar 2, 20267.497.607.127.547.54-4.68%7,347,201
Feb 27, 20268.058.127.777.917.91-1.49%5,363,451
Feb 26, 20268.038.187.948.038.03-0.12%5,530,620
Feb 25, 20268.328.408.008.048.04-3.71%5,717,426
Feb 24, 20268.558.558.308.358.35-1.76%4,323,933
Feb 23, 20268.298.698.298.508.502.78%6,020,668
Feb 20, 20268.228.338.208.278.270.73%3,541,784
Feb 19, 20268.608.668.178.218.21-4.42%7,942,384
Feb 18, 20269.119.128.598.598.59-4.87%9,590,586
Feb 17, 20268.759.108.669.039.033.08%13,166,220
Feb 16, 20268.708.898.648.768.761.86%8,201,964
Feb 13, 20268.448.638.398.608.602.02%7,664,371
Feb 12, 20268.248.458.228.438.432.31%6,334,085
Feb 11, 20268.328.378.228.248.24-1.90%5,296,892
Feb 10, 20268.498.578.398.408.40-0.83%3,539,502
Feb 9, 20268.368.528.368.478.471.93%2,775,837
Feb 6, 20268.558.578.248.318.31-2.35%4,789,185
Feb 5, 20268.428.608.398.518.510.12%4,897,315
Feb 4, 20268.648.758.508.508.50-1.39%6,090,359
Feb 3, 20268.598.788.528.628.620.35%7,010,886
Feb 2, 20268.608.768.468.598.59-1.38%7,935,980
Jan 30, 20268.368.848.298.718.714.44%12,424,986
Jan 29, 20268.308.428.258.348.340.48%7,239,905
Jan 28, 20268.348.438.258.308.30-0.95%6,296,927
Jan 27, 20268.358.548.238.388.380.36%6,609,291
Jan 26, 20268.188.428.158.358.351.83%4,841,862
Jan 23, 20268.188.318.078.208.200.24%8,162,778
Jan 22, 20267.838.347.838.188.184.60%15,492,310
Jan 21, 20267.827.957.727.827.820.51%13,184,590
Jan 20, 20267.667.807.627.787.781.57%11,921,850
Jan 19, 20267.747.747.647.667.660.26%6,650,793
Jan 16, 20267.637.687.557.647.640.13%5,992,251
Jan 15, 20267.457.657.427.637.632.28%4,930,312
Jan 14, 20267.697.707.467.467.46-2.23%6,923,879
Jan 13, 20267.487.757.477.637.632.14%16,082,770
Jan 12, 20267.477.517.407.477.47-5,445,456
Jan 9, 20267.567.587.437.477.47-1.06%8,434,546
Jan 8, 20267.567.587.447.557.55-0.26%3,234,971
Jan 7, 20267.617.677.517.577.57-0.26%4,344,984
Jan 6, 20267.647.747.487.597.59-0.39%9,313,486
Jan 5, 20267.687.717.537.627.62-0.65%10,972,600
Jan 2, 20267.867.867.647.677.67-2.42%8,853,065
Dec 31, 20257.747.997.627.867.862.61%17,963,670
Dec 30, 20257.477.697.477.667.662.96%16,801,580
Dec 29, 20257.487.587.387.447.440.54%9,579,170
Dec 26, 20257.247.437.247.407.402.21%8,697,744
Dec 25, 20257.097.367.077.247.242.84%18,781,600
Dec 24, 20257.027.086.967.047.040.28%3,054,374
Dec 23, 20257.097.136.967.027.02-0.85%5,987,592
Dec 22, 20257.087.147.047.087.080.14%4,044,298
Dec 19, 20257.077.097.057.077.070.14%1,970,536
Dec 18, 20257.197.207.067.067.06-0.42%3,712,007
Dec 17, 20257.097.156.997.097.090.28%7,541,391
Dec 16, 20257.177.187.047.077.07-1.39%7,664,042
Dec 15, 20257.197.287.157.177.170.14%5,563,147
Dec 12, 20257.217.257.137.167.16-0.56%4,301,547
Dec 11, 20257.257.267.197.207.20-3,338,223
Dec 10, 20257.167.257.157.207.200.56%5,356,244
Dec 9, 20257.287.307.127.167.16-1.24%7,650,210
Dec 8, 20257.277.377.237.257.250.14%4,559,997
Dec 5, 20257.287.287.137.247.240.56%4,152,029
Dec 4, 20257.337.407.177.207.20-1.23%5,462,835
Dec 3, 20257.307.397.277.297.29-4,324,733
Dec 2, 20257.317.357.277.297.29-0.27%2,837,224
Dec 1, 20257.257.357.257.317.311.11%3,982,362
Nov 28, 20257.327.327.217.237.23-0.96%2,002,407
Nov 27, 20257.277.347.237.307.300.83%3,058,543
Nov 26, 20257.277.337.207.247.24-0.14%3,252,119
Nov 25, 20257.507.547.207.257.25-3.20%5,174,372
Nov 24, 20257.517.557.467.497.49-0.27%2,579,460
Nov 21, 20257.497.557.447.517.51-0.13%2,080,741
Nov 20, 20257.527.637.477.527.520.53%6,288,474
Nov 19, 20257.547.597.467.487.48-0.53%3,330,270
Nov 18, 20257.557.607.487.527.52-0.40%3,761,995
Nov 17, 20257.517.607.477.557.550.94%6,276,625
Nov 14, 20257.777.777.457.487.48-2.48%3,365,215
Nov 13, 20257.687.757.627.677.670.39%3,905,427
Nov 12, 20257.967.967.607.647.64-2.18%6,245,573
Nov 11, 20258.208.247.657.817.81-5.33%7,248,171
Nov 10, 20258.488.528.228.258.25-2.71%3,197,144
Nov 7, 20258.718.728.428.488.48-2.42%4,912,867
Nov 6, 20258.508.708.448.698.692.72%6,123,623
Nov 5, 20258.418.618.368.468.460.36%5,090,641
Nov 4, 20258.788.878.418.438.43-3.99%5,284,482
Nov 3, 20258.648.828.548.788.784.90%10,833,920
Oct 31, 20258.418.418.268.378.370.97%4,099,540
Oct 30, 20258.338.398.168.298.291.34%6,774,851
Oct 28, 20258.118.338.058.188.180.86%3,476,916
Oct 27, 20258.258.338.048.118.11-1.70%5,293,243
Oct 24, 20258.058.348.008.258.252.61%6,157,679
Oct 23, 20258.028.157.968.048.040.37%3,105,227
Oct 22, 20257.918.097.908.018.011.26%5,921,923
Oct 21, 20257.828.007.807.917.911.28%2,529,194
Oct 20, 20257.697.877.607.817.812.23%4,000,336
Oct 17, 20257.707.757.517.647.64-0.91%3,581,707
Oct 16, 20257.968.027.687.717.71-3.26%4,691,858