Skip to main content
Indeks Bilgisayar Sistemleri Mühendislik Sanayi ve Ticaret Anonim Sirketi (IST:INDES)
Turkey flag Turkey · Delayed Price · Currency is TRY
10.35
+0.05 (0.49%)
Apr 28, 2026, 6:09 PM GMT+3

IST:INDES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202610.2910.6010.2010.3510.350.49%9,804,155
Apr 27, 202610.0210.4310.0210.3010.302.59%8,914,033
Apr 24, 20269.8210.119.7510.0410.042.14%8,762,606
Apr 22, 20269.859.979.759.839.83-0.10%7,954,900
Apr 21, 20269.859.929.549.849.840.41%11,913,300
Apr 20, 20269.8010.509.749.809.80-2.00%11,388,190
Apr 17, 20269.4310.009.3910.0010.006.16%13,108,410
Apr 16, 20269.479.529.219.429.420.11%16,335,100
Apr 15, 20269.519.639.399.419.41-0.74%7,020,059
Apr 14, 20269.229.539.209.489.483.61%9,388,406
Apr 13, 20269.309.309.159.159.15-2.87%6,725,285
Apr 10, 20269.359.519.359.429.420.96%7,806,339
Apr 9, 20269.299.479.189.339.330.65%12,957,530
Apr 8, 20269.229.369.209.279.273.81%12,645,800
Apr 7, 20269.469.498.898.938.93-5.60%17,171,940
Apr 6, 20269.529.569.339.469.46-0.53%11,997,000
Apr 3, 20269.509.729.309.519.51-15,647,100
Apr 2, 20268.959.598.959.519.513.26%18,847,000
Apr 1, 20268.829.458.799.219.215.86%17,458,700
Mar 31, 20268.758.898.568.708.70-0.11%9,090,953
Mar 30, 20268.458.758.318.718.713.69%10,897,340
Mar 27, 20268.768.878.358.408.40-3.45%14,971,028
Mar 26, 20268.769.258.708.708.70-0.68%15,568,100
Mar 25, 20268.909.028.648.768.76-0.68%10,333,330
Mar 24, 20268.999.208.808.828.82-2.86%14,916,050
Mar 23, 20268.839.098.409.089.081.91%19,752,200
Mar 19, 20268.878.948.818.918.910.11%3,193,859
Mar 18, 20269.009.088.808.908.90-1.87%9,911,503
Mar 17, 20268.689.158.689.079.074.86%21,085,000
Mar 16, 20268.548.788.488.658.652.73%11,726,720
Mar 13, 20268.658.678.168.428.42-2.66%15,509,323
Mar 12, 20268.509.008.478.658.652.13%38,132,580
Mar 11, 20268.478.478.358.478.4710.00%21,865,685
Mar 10, 20267.607.717.477.707.704.34%5,711,865
Mar 9, 20267.297.397.177.387.38-1.07%4,650,793
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