Info Yatirim Menkul Degerler A.S. (IST:INFO)
Turkey
· Delayed Price · Currency is TRY 3.450
-0.030 (-0.86%)
Apr 28, 2026, 6:09 PM GMT+3
IST:INFO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.53 | 3.56 | 3.48 | 3.49 | - | 0.29% | 22,770,806 |
| Apr 27, 2026 | 3.45 | 3.55 | 3.43 | 3.48 | 3.48 | 0.87% | 20,332,850 |
| Apr 24, 2026 | 3.51 | 3.51 | 3.38 | 3.45 | 3.45 | -1.71% | 18,136,070 |
| Apr 22, 2026 | 3.52 | 3.58 | 3.45 | 3.51 | 3.51 | - | 13,659,680 |
| Apr 21, 2026 | 3.55 | 3.63 | 3.50 | 3.51 | 3.51 | -1.13% | 14,678,360 |
| Apr 20, 2026 | 3.57 | 3.65 | 3.53 | 3.55 | 3.55 | -1.66% | 17,275,660 |
| Apr 17, 2026 | 3.46 | 3.63 | 3.42 | 3.61 | 3.61 | 4.94% | 29,651,305 |
| Apr 16, 2026 | 3.45 | 3.49 | 3.39 | 3.44 | 3.44 | 0.29% | 19,393,610 |
| Apr 15, 2026 | 3.40 | 3.48 | 3.39 | 3.43 | 3.43 | 0.88% | 21,471,610 |
| Apr 14, 2026 | 3.35 | 3.44 | 3.32 | 3.40 | 3.40 | 1.80% | 20,606,760 |
| Apr 13, 2026 | 3.38 | 3.38 | 3.30 | 3.34 | 3.34 | -2.91% | 17,570,030 |
| Apr 10, 2026 | 3.33 | 3.46 | 3.32 | 3.44 | 3.44 | 4.56% | 28,425,260 |
| Apr 9, 2026 | 3.36 | 3.37 | 3.26 | 3.29 | 3.29 | -1.79% | 24,740,620 |
| Apr 8, 2026 | 3.33 | 3.44 | 3.27 | 3.35 | 3.35 | 7.03% | 83,779,260 |
| Apr 7, 2026 | 3.29 | 3.31 | 3.12 | 3.13 | 3.13 | -4.86% | 23,133,140 |
| Apr 6, 2026 | 3.31 | 3.35 | 3.28 | 3.29 | 3.29 | - | 17,891,010 |
| Apr 3, 2026 | 3.28 | 3.41 | 3.27 | 3.29 | 3.29 | 0.61% | 23,857,410 |
| Apr 2, 2026 | 3.24 | 3.32 | 3.17 | 3.27 | 3.27 | 0.31% | 28,373,170 |
| Apr 1, 2026 | 3.18 | 3.28 | 3.16 | 3.26 | 3.26 | 3.82% | 32,256,950 |
| Mar 31, 2026 | 3.01 | 3.14 | 3.01 | 3.14 | 3.14 | 4.32% | 24,439,830 |
| Mar 30, 2026 | 3.12 | 3.13 | 3.01 | 3.01 | 3.01 | -3.22% | 21,073,670 |
| Mar 27, 2026 | 3.24 | 3.27 | 3.11 | 3.11 | 3.11 | -3.72% | 23,530,100 |
| Mar 26, 2026 | 3.33 | 3.34 | 3.21 | 3.23 | 3.23 | -2.71% | 16,422,060 |
| Mar 25, 2026 | 3.37 | 3.41 | 3.30 | 3.32 | 3.32 | -0.90% | 19,691,910 |
| Mar 24, 2026 | 3.41 | 3.43 | 3.33 | 3.35 | 3.35 | -2.05% | 26,833,940 |
| Mar 23, 2026 | 3.42 | 3.47 | 3.23 | 3.42 | 3.42 | -0.58% | 49,381,090 |
| Mar 19, 2026 | 3.44 | 3.48 | 3.42 | 3.44 | 3.44 | -0.29% | 4,965,636 |
| Mar 18, 2026 | 3.51 | 3.57 | 3.45 | 3.45 | 3.45 | -1.71% | 18,487,140 |
| Mar 17, 2026 | 3.47 | 3.54 | 3.47 | 3.51 | 3.51 | 1.45% | 18,776,400 |
| Mar 16, 2026 | 3.53 | 3.55 | 3.46 | 3.46 | 3.46 | -1.70% | 17,746,770 |
| Mar 13, 2026 | 3.61 | 3.61 | 3.51 | 3.52 | 3.52 | -2.76% | 22,994,960 |
| Mar 12, 2026 | 3.56 | 3.73 | 3.55 | 3.62 | 3.62 | 0.84% | 32,473,580 |
| Mar 11, 2026 | 3.65 | 3.67 | 3.53 | 3.59 | 3.59 | -1.91% | 19,801,630 |
| Mar 10, 2026 | 3.57 | 3.68 | 3.53 | 3.66 | 3.66 | 4.57% | 32,417,050 |
| Mar 9, 2026 | 3.65 | 3.68 | 3.50 | 3.50 | 3.50 | -9.79% | 147,590,900 |
| Mar 6, 2026 | 4.00 | 4.06 | 3.82 | 3.88 | 3.88 | -3.48% | 20,662,750 |
| 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% | 50,373,110 |
| 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% | 47,722,360 |
| 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% | 40,945,860 |
| 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% | 45,669,160 |
| 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% | 21,102,770 |
| 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 |