Info Yatirim Menkul Degerler A.S. (IST:INFO)
Turkey
· Delayed Price · Currency is TRY 3.760
-0.010 (-0.27%)
Dec 5, 2025, 6:09 PM GMT+3
IST:INFO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.77 | 3.79 | 3.71 | 3.76 | 3.76 | - | 16,832,700 |
| Dec 4, 2025 | 3.87 | 3.90 | 3.75 | 3.76 | 3.76 | -2.34% | 22,245,130 |
| Dec 3, 2025 | 3.83 | 3.95 | 3.83 | 3.85 | 3.85 | 0.79% | 32,849,440 |
| Dec 2, 2025 | 3.87 | 3.93 | 3.80 | 3.82 | 3.82 | -1.29% | 25,943,860 |
| Dec 1, 2025 | 3.81 | 3.91 | 3.80 | 3.87 | 3.87 | 1.31% | 24,295,070 |
| Nov 28, 2025 | 3.78 | 3.87 | 3.76 | 3.82 | 3.82 | 0.79% | 23,691,520 |
| Nov 27, 2025 | 3.75 | 3.98 | 3.75 | 3.79 | 3.79 | 1.34% | 35,849,466 |
| Nov 26, 2025 | 3.89 | 4.00 | 3.74 | 3.74 | 3.74 | -3.61% | 32,268,630 |
| Nov 25, 2025 | 4.19 | 4.32 | 3.88 | 3.88 | 3.88 | -7.40% | 64,205,200 |
| Nov 24, 2025 | 3.81 | 4.19 | 3.79 | 4.19 | 4.19 | 9.97% | 74,154,840 |
| Nov 21, 2025 | 3.85 | 3.89 | 3.77 | 3.81 | 3.81 | -1.30% | 24,498,830 |
| Nov 20, 2025 | 3.88 | 3.98 | 3.80 | 3.86 | 3.86 | - | 28,342,690 |
| Nov 19, 2025 | 3.96 | 3.98 | 3.77 | 3.86 | 3.86 | -2.03% | 55,842,630 |
| Nov 18, 2025 | 4.08 | 4.10 | 3.89 | 3.94 | 3.94 | -2.72% | 34,795,660 |
| Nov 17, 2025 | 3.89 | 4.16 | 3.89 | 4.05 | 4.05 | 4.92% | 39,955,260 |
| Nov 14, 2025 | 3.93 | 4.00 | 3.82 | 3.86 | 3.86 | -1.78% | 27,217,680 |
| Nov 13, 2025 | 4.10 | 4.13 | 3.89 | 3.93 | 3.93 | -3.91% | 60,976,490 |
| Nov 12, 2025 | 4.33 | 4.42 | 4.09 | 4.09 | 4.09 | -5.32% | 37,075,640 |
| Nov 11, 2025 | 4.40 | 4.42 | 4.18 | 4.32 | 4.32 | -2.48% | 47,170,240 |
| Nov 10, 2025 | 4.66 | 4.66 | 4.30 | 4.43 | 4.43 | 2.55% | 73,970,110 |
| Nov 7, 2025 | 4.70 | 4.70 | 4.32 | 4.32 | 4.32 | -8.09% | 62,042,600 |
| Nov 6, 2025 | 4.72 | 4.85 | 4.61 | 4.70 | 4.70 | -0.63% | 68,064,190 |
| Nov 5, 2025 | 4.86 | 4.92 | 4.40 | 4.73 | 4.73 | -2.47% | 76,503,140 |
| Nov 4, 2025 | 5.01 | 5.19 | 4.82 | 4.85 | 4.85 | -4.34% | 82,469,270 |
| Nov 3, 2025 | 5.26 | 5.70 | 5.07 | 5.07 | 5.07 | -3.61% | 84,667,980 |
| Oct 31, 2025 | 5.20 | 5.50 | 4.94 | 5.26 | 5.26 | 4.37% | 160,237,600 |
| Oct 30, 2025 | 4.59 | 5.04 | 4.59 | 5.04 | 5.04 | 9.80% | 44,812,920 |
| Oct 28, 2025 | 4.41 | 4.68 | 4.31 | 4.59 | 4.59 | 4.56% | 55,931,440 |
| Oct 27, 2025 | 4.29 | 4.60 | 4.22 | 4.39 | 4.39 | 2.33% | 94,205,080 |
| Oct 24, 2025 | 4.29 | 4.43 | 4.16 | 4.29 | 4.29 | -0.92% | 96,133,850 |
| Oct 23, 2025 | 4.59 | 4.63 | 4.27 | 4.33 | 4.33 | -5.66% | 90,596,800 |
| Oct 22, 2025 | 4.69 | 4.91 | 4.43 | 4.59 | 4.59 | 2.68% | 249,680,300 |
| Oct 21, 2025 | 4.16 | 4.47 | 4.12 | 4.47 | 4.47 | 9.83% | 85,491,540 |
| Oct 20, 2025 | 3.73 | 4.07 | 3.73 | 4.07 | 4.07 | 10.00% | 112,420,500 |
| Oct 17, 2025 | 3.78 | 3.93 | 3.54 | 3.70 | 3.70 | -2.12% | 79,750,730 |
| Oct 16, 2025 | 4.12 | 4.17 | 3.75 | 3.78 | 3.78 | -6.67% | 101,406,000 |
| Oct 15, 2025 | 3.72 | 4.05 | 3.65 | 4.05 | 4.05 | 9.76% | 99,392,070 |
| Oct 14, 2025 | 3.74 | 3.87 | 3.62 | 3.69 | 3.69 | -0.81% | 47,371,500 |
| Oct 13, 2025 | 3.90 | 4.00 | 3.72 | 3.72 | 3.72 | -5.82% | 58,961,730 |
| Oct 10, 2025 | 3.64 | 3.95 | 3.61 | 3.95 | 3.95 | 8.82% | 84,467,060 |
| Oct 9, 2025 | 3.54 | 3.73 | 3.50 | 3.63 | 3.63 | 3.71% | 53,581,820 |
| Oct 8, 2025 | 3.50 | 3.67 | 3.42 | 3.50 | 3.50 | -0.85% | 46,957,910 |
| Oct 7, 2025 | 3.57 | 3.65 | 3.52 | 3.53 | 3.53 | -1.12% | 26,216,100 |
| Oct 6, 2025 | 3.77 | 3.77 | 3.57 | 3.57 | 3.57 | -5.31% | 47,325,300 |
| Oct 3, 2025 | 3.79 | 3.91 | 3.59 | 3.77 | 3.77 | 0.53% | 80,428,810 |
| Oct 2, 2025 | 3.54 | 3.80 | 3.50 | 3.75 | 3.75 | 6.53% | 61,561,880 |
| Oct 1, 2025 | 3.57 | 3.58 | 3.40 | 3.52 | 3.52 | -0.56% | 24,683,170 |
| Sep 30, 2025 | 3.65 | 3.65 | 3.51 | 3.54 | 3.54 | -1.94% | 14,410,020 |
| Sep 29, 2025 | 3.70 | 3.74 | 3.61 | 3.61 | 3.61 | -2.70% | 15,638,310 |
| Sep 26, 2025 | 3.84 | 3.84 | 3.70 | 3.71 | 3.71 | -3.39% | 18,412,010 |
| Sep 25, 2025 | 3.84 | 3.87 | 3.71 | 3.84 | 3.84 | 0.52% | 27,157,050 |
| Sep 24, 2025 | 3.85 | 3.92 | 3.79 | 3.82 | 3.82 | -1.04% | 25,391,620 |
| Sep 23, 2025 | 3.90 | 3.96 | 3.77 | 3.86 | 3.86 | -2.77% | 37,356,020 |
| Sep 22, 2025 | 3.89 | 4.04 | 3.80 | 3.97 | 3.97 | 5.03% | 42,665,160 |
| Sep 19, 2025 | 3.72 | 3.78 | 3.66 | 3.78 | 3.78 | 1.89% | 18,468,610 |
| Sep 18, 2025 | 3.70 | 3.85 | 3.69 | 3.71 | 3.71 | 1.09% | 25,812,600 |
| Sep 17, 2025 | 3.68 | 3.75 | 3.65 | 3.67 | 3.67 | - | 19,603,420 |
| Sep 16, 2025 | 3.61 | 3.72 | 3.61 | 3.67 | 3.67 | 1.66% | 15,030,480 |
| Sep 15, 2025 | 3.41 | 3.66 | 3.37 | 3.61 | 3.61 | 6.18% | 19,531,320 |
| Sep 12, 2025 | 3.54 | 3.60 | 3.36 | 3.40 | 3.40 | -3.68% | 23,283,640 |
| Sep 11, 2025 | 3.72 | 3.82 | 3.53 | 3.53 | 3.53 | -5.11% | 21,161,520 |
| Sep 10, 2025 | 3.84 | 3.87 | 3.70 | 3.72 | 3.72 | -2.11% | 15,011,610 |
| Sep 9, 2025 | 3.74 | 4.00 | 3.73 | 3.80 | 3.80 | 2.43% | 24,416,830 |
| Sep 8, 2025 | 3.80 | 3.82 | 3.66 | 3.71 | 3.71 | -4.87% | 19,554,880 |
| Sep 5, 2025 | 4.09 | 4.10 | 3.90 | 3.90 | 3.90 | -4.65% | 33,817,170 |
| Sep 4, 2025 | 3.85 | 4.16 | 3.84 | 4.09 | 4.09 | 5.96% | 34,351,130 |
| Sep 3, 2025 | 3.89 | 3.94 | 3.81 | 3.86 | 3.86 | -0.77% | 19,090,840 |
| Sep 2, 2025 | 4.11 | 4.13 | 3.71 | 3.89 | 3.89 | -4.19% | 42,298,870 |
| Sep 1, 2025 | 4.16 | 4.17 | 3.99 | 4.06 | 4.06 | 3.84% | 75,413,270 |
| Aug 29, 2025 | 3.80 | 3.94 | 3.61 | 3.91 | 3.91 | 2.89% | 35,373,880 |
| Aug 28, 2025 | 3.81 | 3.90 | 3.80 | 3.80 | 3.80 | -0.26% | 14,444,250 |
| Aug 27, 2025 | 3.94 | 3.97 | 3.80 | 3.81 | 3.81 | -3.05% | 27,523,530 |
| Aug 26, 2025 | 3.96 | 3.98 | 3.92 | 3.93 | 3.93 | -1.50% | 21,643,050 |
| Aug 25, 2025 | 3.99 | 4.03 | 3.94 | 3.99 | 3.99 | 0.50% | 26,694,590 |
| Aug 22, 2025 | 4.03 | 4.07 | 3.95 | 3.97 | 3.97 | -1.00% | 24,696,100 |
| Aug 21, 2025 | 4.03 | 4.06 | 4.00 | 4.01 | 4.01 | -0.50% | 47,777,480 |
| Aug 20, 2025 | 4.04 | 4.08 | 4.01 | 4.03 | 4.03 | - | 29,062,180 |
| Aug 19, 2025 | 4.10 | 4.14 | 3.99 | 4.03 | 4.03 | -1.47% | 35,717,880 |
| Aug 18, 2025 | 4.02 | 4.18 | 4.01 | 4.09 | 4.09 | 2.00% | 47,854,720 |
| Aug 15, 2025 | 4.02 | 4.07 | 3.94 | 4.01 | 4.01 | - | 37,043,030 |
| Aug 14, 2025 | 3.99 | 4.15 | 3.96 | 4.01 | 4.01 | 0.50% | 55,100,460 |
| Aug 13, 2025 | 4.09 | 4.12 | 3.97 | 3.99 | 3.99 | -2.21% | 28,838,570 |
| Aug 12, 2025 | 4.17 | 4.25 | 4.06 | 4.08 | 4.08 | -4.23% | 47,459,940 |
| Aug 11, 2025 | 3.92 | 4.30 | 3.91 | 4.26 | 4.26 | 8.95% | 98,589,510 |
| Aug 8, 2025 | 4.02 | 4.04 | 3.90 | 3.91 | 3.91 | -2.25% | 26,252,890 |
| Aug 7, 2025 | 4.05 | 4.13 | 3.99 | 4.00 | 4.00 | -1.23% | 53,955,580 |
| Aug 6, 2025 | 4.04 | 4.09 | 3.92 | 4.05 | 4.05 | 0.50% | 55,113,410 |
| Aug 5, 2025 | 4.06 | 4.26 | 3.99 | 4.03 | 4.03 | -0.98% | 98,256,960 |
| Aug 4, 2025 | 3.87 | 4.15 | 3.84 | 4.07 | 4.07 | 6.27% | 85,054,950 |
| Aug 1, 2025 | 3.94 | 3.95 | 3.81 | 3.83 | 3.83 | -2.30% | 24,376,250 |
| Jul 31, 2025 | 3.87 | 3.96 | 3.83 | 3.92 | 3.92 | 2.08% | 30,467,690 |
| Jul 30, 2025 | 3.98 | 3.98 | 3.82 | 3.84 | 3.84 | -3.03% | 28,604,460 |
| Jul 29, 2025 | 4.01 | 4.08 | 3.92 | 3.96 | 3.96 | -1.25% | 34,173,420 |
| Jul 28, 2025 | 3.90 | 4.09 | 3.88 | 4.01 | 4.01 | 3.62% | 48,114,860 |
| Jul 25, 2025 | 4.00 | 4.10 | 3.85 | 3.87 | 3.87 | -2.27% | 49,823,670 |
| Jul 24, 2025 | 3.94 | 4.12 | 3.91 | 3.96 | 3.96 | 0.76% | 42,070,940 |
| Jul 23, 2025 | 4.12 | 4.14 | 3.93 | 3.93 | 3.93 | -4.84% | 44,312,370 |
| Jul 22, 2025 | 4.18 | 4.31 | 4.09 | 4.13 | 4.13 | -0.96% | 58,556,470 |
| Jul 21, 2025 | 4.06 | 4.33 | 4.02 | 4.17 | 4.17 | 1.96% | 73,005,390 |
| Jul 18, 2025 | 3.80 | 4.17 | 3.73 | 4.09 | 4.09 | 6.79% | 110,047,900 |