Info Yatirim Menkul Degerler A.S. (IST:INFO)
Turkey
· Delayed Price · Currency is TRY 3.880
-0.140 (-3.48%)
Mar 6, 2026, 4:05 PM GMT+3
IST:INFO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 3.92 | 4.07 | 3.92 | 4.02 | 4.02 | 3.34% | 19,673,210 |
| Mar 4, 2026 | 3.88 | 3.97 | 3.82 | 3.89 | 3.89 | 0.26% | 16,957,240 |
| Mar 3, 2026 | 3.91 | 4.01 | 3.86 | 3.88 | 3.88 | -1.02% | 25,930,490 |
| Mar 2, 2026 | 3.62 | 4.04 | 3.62 | 3.92 | 3.92 | -2.49% | 30,325,720 |
| Feb 27, 2026 | 4.08 | 4.18 | 3.90 | 4.02 | 4.02 | -1.95% | 36,922,700 |
| Feb 26, 2026 | 4.31 | 4.32 | 4.06 | 4.10 | 4.10 | -4.65% | 37,160,330 |
| Feb 25, 2026 | 4.40 | 4.42 | 4.26 | 4.30 | 4.30 | -2.05% | 30,232,540 |
| Feb 24, 2026 | 4.52 | 4.52 | 4.33 | 4.39 | 4.39 | -2.88% | 32,490,290 |
| Feb 23, 2026 | 4.50 | 4.69 | 4.43 | 4.52 | 4.52 | 5.85% | 60,105,210 |
| Feb 20, 2026 | 4.20 | 4.28 | 4.18 | 4.27 | 4.27 | 1.91% | 19,490,920 |
| Feb 19, 2026 | 4.52 | 4.57 | 4.18 | 4.19 | 4.19 | -6.68% | 43,346,400 |
| Feb 18, 2026 | 4.49 | 4.72 | 4.48 | 4.49 | 4.49 | -1.54% | 48,276,020 |
| Feb 17, 2026 | 4.55 | 4.74 | 4.47 | 4.56 | 4.56 | 1.33% | 58,432,150 |
| Feb 16, 2026 | 4.43 | 4.56 | 4.43 | 4.50 | 4.50 | 1.58% | 26,511,750 |
| Feb 13, 2026 | 4.41 | 4.60 | 4.38 | 4.43 | 4.43 | 1.84% | 39,923,440 |
| Feb 12, 2026 | 4.24 | 4.41 | 4.23 | 4.35 | 4.35 | 2.84% | 33,048,480 |
| Feb 11, 2026 | 4.31 | 4.35 | 4.22 | 4.23 | 4.23 | -2.76% | 24,006,830 |
| Feb 10, 2026 | 4.30 | 4.40 | 4.26 | 4.35 | 4.35 | 1.16% | 39,818,700 |
| Feb 9, 2026 | 4.20 | 4.36 | 4.18 | 4.30 | 4.30 | 3.12% | 38,177,350 |
| Feb 6, 2026 | 4.15 | 4.20 | 4.10 | 4.17 | 4.17 | 0.48% | 24,737,260 |
| Feb 5, 2026 | 4.32 | 4.36 | 4.14 | 4.15 | 4.15 | -4.38% | 35,353,520 |
| Feb 4, 2026 | 4.41 | 4.48 | 4.30 | 4.34 | 4.34 | -0.91% | 39,511,000 |
| Feb 3, 2026 | 4.45 | 4.56 | 4.31 | 4.38 | 4.38 | -1.13% | 43,115,520 |
| Feb 2, 2026 | 4.28 | 4.63 | 4.28 | 4.43 | 4.43 | 1.37% | 60,894,020 |
| Jan 30, 2026 | 4.23 | 4.47 | 4.17 | 4.37 | 4.37 | 4.05% | 58,450,310 |
| Jan 29, 2026 | 4.14 | 4.23 | 4.08 | 4.20 | 4.20 | 1.45% | 50,061,110 |
| Jan 28, 2026 | 4.13 | 4.17 | 4.07 | 4.14 | 4.14 | 0.49% | 46,622,070 |
| Jan 27, 2026 | 4.10 | 4.20 | 4.06 | 4.12 | 4.12 | 0.49% | 47,524,360 |
| Jan 26, 2026 | 4.02 | 4.16 | 3.99 | 4.10 | 4.10 | 1.74% | 50,373,118 |
| Jan 23, 2026 | 4.01 | 4.09 | 4.01 | 4.03 | 4.03 | 0.50% | 29,114,860 |
| Jan 22, 2026 | 4.02 | 4.04 | 3.92 | 4.01 | 4.01 | -0.25% | 43,283,030 |
| Jan 21, 2026 | 4.05 | 4.15 | 4.00 | 4.02 | 4.02 | -0.74% | 40,197,980 |
| Jan 20, 2026 | 4.00 | 4.14 | 3.97 | 4.05 | 4.05 | 1.25% | 47,722,363 |
| Jan 19, 2026 | 4.04 | 4.09 | 3.97 | 4.00 | 4.00 | 0.76% | 40,316,540 |
| Jan 16, 2026 | 3.84 | 3.97 | 3.81 | 3.97 | 3.97 | 3.39% | 40,945,865 |
| Jan 15, 2026 | 3.87 | 3.91 | 3.81 | 3.84 | 3.84 | -0.78% | 22,213,940 |
| Jan 14, 2026 | 4.05 | 4.05 | 3.85 | 3.87 | 3.87 | -3.49% | 36,206,520 |
| Jan 13, 2026 | 3.93 | 4.02 | 3.84 | 4.01 | 4.01 | 2.30% | 56,075,670 |
| Jan 12, 2026 | 4.07 | 4.07 | 3.90 | 3.92 | 3.92 | -2.00% | 50,178,390 |
| Jan 9, 2026 | 3.79 | 4.05 | 3.77 | 4.00 | 4.00 | 5.82% | 62,008,140 |
| Jan 8, 2026 | 3.82 | 3.97 | 3.72 | 3.78 | 3.78 | -1.05% | 45,669,165 |
| Jan 7, 2026 | 3.78 | 4.10 | 3.69 | 3.82 | 3.82 | 1.33% | 113,768,700 |
| Jan 6, 2026 | 3.74 | 3.89 | 3.68 | 3.77 | 3.77 | 1.07% | 51,480,400 |
| Jan 5, 2026 | 3.74 | 3.84 | 3.70 | 3.73 | 3.73 | -0.27% | 27,319,320 |
| Jan 2, 2026 | 3.52 | 3.78 | 3.52 | 3.74 | 3.74 | 6.86% | 50,093,570 |
| Dec 31, 2025 | 3.48 | 3.56 | 3.48 | 3.50 | 3.50 | 0.86% | 16,850,750 |
| Dec 30, 2025 | 3.43 | 3.52 | 3.39 | 3.47 | 3.47 | 1.17% | 13,698,780 |
| Dec 29, 2025 | 3.48 | 3.61 | 3.42 | 3.43 | 3.43 | -1.44% | 44,432,420 |
| Dec 26, 2025 | 3.43 | 3.55 | 3.38 | 3.48 | 3.48 | 1.46% | 28,640,010 |
| Dec 25, 2025 | 3.46 | 3.52 | 3.41 | 3.43 | 3.43 | -0.58% | 13,080,160 |
| Dec 24, 2025 | 3.50 | 3.54 | 3.43 | 3.45 | 3.45 | -1.43% | 17,519,270 |
| Dec 23, 2025 | 3.48 | 3.55 | 3.46 | 3.50 | 3.50 | 0.57% | 18,344,180 |
| Dec 22, 2025 | 3.49 | 3.55 | 3.45 | 3.48 | 3.48 | -0.29% | 18,599,450 |
| Dec 19, 2025 | 3.50 | 3.59 | 3.45 | 3.49 | 3.49 | - | 19,932,290 |
| Dec 18, 2025 | 3.57 | 3.59 | 3.49 | 3.49 | 3.49 | -1.97% | 21,285,940 |
| Dec 17, 2025 | 3.68 | 3.68 | 3.55 | 3.56 | 3.56 | -3.00% | 21,702,730 |
| Dec 16, 2025 | 3.76 | 3.79 | 3.66 | 3.67 | 3.67 | -2.13% | 29,129,690 |
| Dec 15, 2025 | 3.77 | 3.82 | 3.74 | 3.75 | 3.75 | - | 16,486,350 |
| Dec 12, 2025 | 3.83 | 3.84 | 3.75 | 3.75 | 3.75 | -1.83% | 20,305,920 |
| Dec 11, 2025 | 3.76 | 3.94 | 3.75 | 3.82 | 3.82 | 1.87% | 39,236,330 |
| Dec 10, 2025 | 3.80 | 3.85 | 3.74 | 3.75 | 3.75 | -0.79% | 24,548,660 |
| Dec 9, 2025 | 3.80 | 3.83 | 3.74 | 3.78 | 3.78 | -0.26% | 21,102,771 |
| Dec 8, 2025 | 3.77 | 3.87 | 3.77 | 3.79 | 3.79 | 0.80% | 25,029,050 |
| 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 |