Skip to main content
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret Anonim Sirketi (IST:INDES)
Turkey flag Turkey · Delayed Price · Currency is TRY
7.24
+0.04 (0.56%)
At close: Dec 5, 2025

IST:INDES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 15, 20257.707.997.707.977.973.91%4,599,281
Oct 14, 20257.767.907.657.677.67-1.16%5,200,193
Oct 13, 20257.887.957.747.767.76-3.48%4,532,555
Oct 10, 20258.158.217.998.048.04-0.86%4,585,350
Oct 9, 20258.258.358.048.118.11-0.25%4,502,822
Oct 8, 20258.108.318.058.138.130.37%4,435,219
Oct 7, 20258.068.137.988.108.100.75%2,658,505
Oct 6, 20258.108.288.018.048.04-0.50%2,675,965
Oct 3, 20258.208.278.068.088.08-0.98%4,354,000
Oct 2, 20258.308.328.158.168.16-1.45%2,753,722
Oct 1, 20258.188.347.978.288.280.36%9,307,760
Sep 30, 20258.508.698.188.258.25-2.94%8,091,018
Sep 29, 20258.558.668.468.508.50-0.47%7,277,285
Sep 26, 20258.428.668.368.548.541.67%10,034,780
Sep 25, 20258.358.498.328.408.400.60%6,376,388
Sep 24, 20258.358.448.188.358.350.24%6,531,201
Sep 23, 20258.278.398.268.338.33-0.36%3,816,330
Sep 22, 20258.508.548.308.368.362.08%5,508,224
Sep 19, 20258.108.248.038.198.191.36%5,365,714
Sep 18, 20258.198.318.058.088.08-1.22%3,731,389
Sep 17, 20258.128.288.128.188.180.25%4,738,014
Sep 16, 20257.938.197.888.168.163.03%6,710,270
Sep 15, 20257.487.997.337.927.925.88%5,695,149
Sep 12, 20257.597.607.407.487.48-1.32%3,808,262
Sep 11, 20257.717.947.547.587.58-1.69%5,112,633
Sep 10, 20257.757.797.637.717.71-0.13%2,132,280
Sep 9, 20257.747.867.647.727.72-0.39%2,100,354
Sep 8, 20257.897.907.647.757.75-3.00%4,345,344
Sep 5, 20258.228.257.927.997.99-2.32%3,889,281
Sep 4, 20258.018.208.008.188.182.76%3,727,142
Sep 3, 20257.928.067.837.967.960.63%4,380,758
Sep 2, 20258.228.327.687.917.91-3.42%7,359,188
Sep 1, 20258.158.248.098.198.190.49%4,262,725
Aug 29, 20258.258.258.078.158.15-0.37%4,587,028
Aug 28, 20258.148.328.148.188.180.49%4,168,143
Aug 27, 20258.268.328.108.148.14-1.45%3,922,346
Aug 26, 20258.378.418.258.268.26-1.08%4,798,533
Aug 25, 20258.468.608.238.358.352.45%15,215,700
Aug 22, 20258.208.248.078.158.15-0.61%4,099,801
Aug 21, 20258.248.358.208.208.20-5,022,485
Aug 20, 20258.228.257.998.208.201.49%7,296,942
Aug 19, 20258.208.268.048.088.08-1.46%5,702,674
Aug 18, 20258.098.298.078.208.201.36%7,035,525
Aug 15, 20258.278.288.048.098.09-2.18%6,364,202
Aug 14, 20258.128.608.018.278.271.85%14,974,120
Aug 13, 20258.008.167.948.128.121.50%5,682,549
Aug 12, 20257.778.077.758.008.002.96%9,165,487
Aug 11, 20257.817.867.747.777.77-0.51%3,773,329
Aug 8, 20257.797.827.707.817.810.51%3,429,163
Aug 7, 20257.857.947.757.777.77-0.51%7,027,507
Aug 6, 20257.767.817.627.817.811.30%4,453,540
Aug 5, 20257.677.807.597.717.710.78%9,256,193
Aug 4, 20257.607.667.547.657.650.92%7,094,377
Aug 1, 20257.527.587.497.587.580.93%4,303,653
Jul 31, 20257.467.567.457.517.510.81%2,846,129
Jul 30, 20257.447.537.427.457.45-0.13%3,686,767
Jul 29, 20257.507.547.397.467.46-0.27%3,230,845
Jul 28, 20257.497.597.467.487.480.13%6,436,175
Jul 25, 20257.477.507.357.477.470.54%5,578,694
Jul 24, 20257.417.487.377.437.430.54%3,822,570
Jul 23, 20257.407.527.347.397.39-0.67%3,900,568
Jul 22, 20257.517.527.367.447.44-1.06%3,891,867
Jul 21, 20257.287.527.257.527.523.30%4,463,572
Jul 18, 20257.217.307.127.287.281.11%3,823,648