Logo Yazilim Sanayi ve Ticaret A.S. (IST:LOGO)
Turkey
· Delayed Price · Currency is TRY 137.70
-2.80 (-1.99%)
Mar 6, 2026, 6:09 PM GMT+3
IST:LOGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 139.20 | 142.30 | 138.50 | 140.50 | 140.50 | 1.52% | 1,158,940 |
| Mar 4, 2026 | 137.40 | 139.80 | 136.00 | 138.40 | 138.40 | 0.80% | 1,388,598 |
| Mar 3, 2026 | 139.30 | 141.00 | 136.40 | 137.30 | 137.30 | -0.44% | 1,478,656 |
| Mar 2, 2026 | 131.50 | 138.10 | 131.00 | 137.90 | 137.90 | -0.36% | 2,024,391 |
| Feb 27, 2026 | 143.00 | 143.60 | 137.20 | 138.40 | 138.40 | -2.60% | 1,725,518 |
| Feb 26, 2026 | 147.10 | 147.10 | 141.30 | 142.10 | 142.10 | -3.40% | 1,687,633 |
| Feb 25, 2026 | 148.00 | 151.00 | 144.60 | 147.10 | 147.10 | - | 2,668,347 |
| Feb 24, 2026 | 154.00 | 156.50 | 146.60 | 147.10 | 147.10 | -1.80% | 2,672,838 |
| Feb 23, 2026 | 153.20 | 155.70 | 149.70 | 149.80 | 149.80 | -1.38% | 1,234,391 |
| Feb 20, 2026 | 152.40 | 155.10 | 149.90 | 151.90 | 151.90 | -0.33% | 970,760 |
| Feb 19, 2026 | 157.20 | 158.60 | 152.40 | 152.40 | 152.40 | -2.93% | 1,280,991 |
| Feb 18, 2026 | 162.00 | 165.40 | 156.70 | 157.00 | 157.00 | -1.07% | 2,872,723 |
| Feb 17, 2026 | 160.40 | 160.40 | 158.20 | 158.70 | 158.70 | -1.06% | 643,028 |
| Feb 16, 2026 | 162.90 | 164.40 | 159.60 | 160.40 | 160.40 | -0.37% | 1,385,541 |
| Feb 13, 2026 | 158.60 | 161.00 | 155.00 | 161.00 | 161.00 | 1.64% | 1,629,671 |
| Feb 12, 2026 | 156.00 | 159.00 | 155.00 | 158.40 | 158.40 | 2.06% | 851,823 |
| Feb 11, 2026 | 155.40 | 156.60 | 153.50 | 155.20 | 155.20 | -0.13% | 819,610 |
| Feb 10, 2026 | 158.30 | 158.30 | 155.30 | 155.40 | 155.40 | -1.15% | 678,751 |
| Feb 9, 2026 | 155.60 | 158.40 | 153.70 | 157.20 | 157.20 | 2.75% | 1,043,522 |
| Feb 6, 2026 | 155.20 | 155.30 | 152.00 | 153.00 | 153.00 | -1.29% | 612,852 |
| Feb 5, 2026 | 157.60 | 158.50 | 154.30 | 155.00 | 155.00 | -1.21% | 833,267 |
| Feb 4, 2026 | 160.60 | 161.10 | 155.80 | 156.90 | 156.90 | -1.63% | 1,296,051 |
| Feb 3, 2026 | 160.10 | 163.10 | 158.60 | 159.50 | 159.50 | -0.25% | 1,147,355 |
| Feb 2, 2026 | 164.00 | 166.80 | 159.70 | 159.90 | 159.90 | -3.21% | 1,140,596 |
| Jan 30, 2026 | 168.80 | 169.60 | 164.40 | 165.20 | 165.20 | -2.02% | 516,856 |
| Jan 29, 2026 | 168.10 | 172.70 | 166.00 | 168.60 | 168.60 | 0.30% | 836,882 |
| Jan 28, 2026 | 170.90 | 171.40 | 167.20 | 168.10 | 168.10 | -1.64% | 538,749 |
| Jan 27, 2026 | 173.50 | 174.50 | 170.50 | 170.90 | 170.90 | -1.04% | 501,570 |
| Jan 26, 2026 | 171.30 | 180.50 | 169.00 | 172.70 | 172.70 | 0.94% | 969,528 |
| Jan 23, 2026 | 171.70 | 172.00 | 168.10 | 171.10 | 171.10 | -0.35% | 724,923 |
| Jan 22, 2026 | 159.10 | 171.90 | 159.10 | 171.70 | 171.70 | 8.06% | 890,560 |
| Jan 21, 2026 | 164.20 | 165.40 | 158.10 | 158.90 | 158.90 | -3.11% | 563,475 |
| Jan 20, 2026 | 166.20 | 168.00 | 163.40 | 164.00 | 164.00 | -1.32% | 411,673 |
| Jan 19, 2026 | 166.00 | 168.40 | 165.50 | 166.20 | 166.20 | 0.91% | 497,843 |
| Jan 16, 2026 | 164.80 | 166.40 | 162.40 | 164.70 | 164.70 | 0.12% | 428,512 |
| Jan 15, 2026 | 162.30 | 164.80 | 161.20 | 164.50 | 164.50 | 1.36% | 498,524 |
| Jan 14, 2026 | 163.00 | 164.30 | 161.20 | 162.30 | 162.30 | -0.12% | 492,451 |
| Jan 13, 2026 | 156.50 | 164.00 | 155.60 | 162.50 | 162.50 | 4.10% | 901,490 |
| Jan 12, 2026 | 158.00 | 159.00 | 155.40 | 156.10 | 156.10 | -0.89% | 665,999 |
| Jan 9, 2026 | 156.50 | 157.60 | 154.90 | 157.50 | 157.50 | 0.96% | 556,108 |
| Jan 8, 2026 | 155.50 | 156.80 | 152.10 | 156.00 | 156.00 | 0.32% | 555,676 |
| Jan 7, 2026 | 159.90 | 160.00 | 154.90 | 155.50 | 155.50 | -0.96% | 582,425 |
| Jan 6, 2026 | 154.70 | 157.50 | 154.70 | 157.00 | 157.00 | 1.95% | 692,239 |
| Jan 5, 2026 | 155.10 | 156.00 | 153.40 | 154.00 | 154.00 | - | 670,133 |
| Jan 2, 2026 | 152.00 | 155.00 | 151.90 | 154.00 | 154.00 | 2.33% | 564,945 |
| Dec 31, 2025 | 157.40 | 158.00 | 150.50 | 150.50 | 150.50 | -4.38% | 420,631 |
| Dec 30, 2025 | 152.70 | 157.40 | 151.50 | 157.40 | 157.40 | 3.55% | 360,441 |
| Dec 29, 2025 | 155.00 | 155.00 | 151.80 | 152.00 | 152.00 | -1.94% | 266,172 |
| Dec 26, 2025 | 153.60 | 156.00 | 151.50 | 155.00 | 155.00 | 0.91% | 300,926 |
| Dec 25, 2025 | 155.60 | 157.30 | 152.20 | 153.60 | 153.60 | -0.90% | 171,623 |
| Dec 24, 2025 | 156.40 | 157.20 | 153.70 | 155.00 | 155.00 | -0.90% | 265,202 |
| Dec 23, 2025 | 156.00 | 157.80 | 155.80 | 156.40 | 156.40 | - | 211,461 |
| Dec 22, 2025 | 158.80 | 159.90 | 156.00 | 156.40 | 156.40 | -1.51% | 286,097 |
| Dec 19, 2025 | 158.30 | 159.70 | 157.50 | 158.80 | 158.80 | 0.51% | 206,530 |
| Dec 18, 2025 | 157.70 | 159.00 | 156.80 | 158.00 | 158.00 | 0.25% | 237,374 |
| Dec 17, 2025 | 158.20 | 158.50 | 156.10 | 157.60 | 157.60 | -0.38% | 280,794 |
| Dec 16, 2025 | 160.70 | 161.40 | 156.50 | 158.20 | 158.20 | -1.43% | 430,910 |
| Dec 15, 2025 | 158.00 | 161.50 | 157.20 | 160.50 | 160.50 | 1.58% | 277,987 |
| Dec 12, 2025 | 160.70 | 160.80 | 157.20 | 158.00 | 158.00 | -1.37% | 303,475 |
| Dec 11, 2025 | 157.00 | 160.30 | 156.40 | 160.20 | 160.20 | 2.63% | 344,688 |
| Dec 10, 2025 | 165.00 | 165.40 | 156.10 | 156.10 | 156.10 | -5.39% | 499,246 |
| Dec 9, 2025 | 160.10 | 165.80 | 157.90 | 165.00 | 165.00 | 3.45% | 540,833 |
| Dec 8, 2025 | 155.10 | 164.40 | 155.10 | 159.50 | 159.50 | 3.10% | 415,231 |
| Dec 5, 2025 | 156.00 | 157.20 | 154.00 | 154.70 | 154.70 | -0.83% | 254,070 |
| Dec 4, 2025 | 154.80 | 158.90 | 154.00 | 156.00 | 156.00 | 0.84% | 376,716 |
| Dec 3, 2025 | 156.60 | 158.00 | 154.20 | 154.70 | 154.70 | -1.09% | 259,048 |
| Dec 2, 2025 | 156.00 | 158.00 | 155.00 | 156.40 | 156.40 | 0.32% | 243,328 |
| Dec 1, 2025 | 151.60 | 155.90 | 151.10 | 155.90 | 155.90 | 2.16% | 359,555 |
| Nov 28, 2025 | 154.50 | 154.60 | 151.70 | 152.60 | 152.60 | -1.23% | 252,222 |
| Nov 27, 2025 | 155.50 | 159.50 | 154.50 | 154.50 | 154.50 | -0.39% | 216,295 |
| Nov 26, 2025 | 157.30 | 158.50 | 154.90 | 155.10 | 155.10 | -0.83% | 310,399 |
| Nov 25, 2025 | 161.20 | 162.40 | 155.50 | 156.40 | 156.40 | -2.98% | 431,173 |
| Nov 24, 2025 | 166.10 | 166.20 | 159.30 | 161.20 | 161.20 | -2.95% | 305,933 |
| Nov 21, 2025 | 165.90 | 168.80 | 164.60 | 166.10 | 166.10 | 0.12% | 380,414 |
| Nov 20, 2025 | 168.30 | 169.40 | 164.90 | 165.90 | 165.90 | -1.25% | 533,925 |
| Nov 19, 2025 | 166.30 | 168.50 | 164.70 | 168.00 | 168.00 | 2.38% | 383,956 |
| Nov 18, 2025 | 161.30 | 170.30 | 160.10 | 164.10 | 164.10 | 1.61% | 880,059 |
| Nov 17, 2025 | 155.00 | 165.60 | 155.00 | 161.50 | 161.50 | 4.46% | 566,379 |
| Nov 14, 2025 | 159.40 | 160.50 | 153.20 | 154.60 | 154.60 | -3.01% | 294,080 |
| Nov 13, 2025 | 162.80 | 164.70 | 159.40 | 159.40 | 159.40 | -2.27% | 364,922 |
| Nov 12, 2025 | 166.70 | 169.90 | 163.10 | 163.10 | 163.10 | -2.10% | 464,321 |
| Nov 11, 2025 | 172.00 | 172.70 | 164.60 | 166.60 | 166.60 | -3.14% | 494,047 |
| Nov 10, 2025 | 171.00 | 175.60 | 169.60 | 172.00 | 172.00 | 0.58% | 392,595 |
| Nov 7, 2025 | 173.00 | 174.40 | 169.60 | 171.00 | 171.00 | -0.35% | 410,785 |
| Nov 6, 2025 | 177.00 | 181.30 | 171.60 | 171.60 | 171.60 | -1.38% | 810,337 |
| Nov 5, 2025 | 165.10 | 180.60 | 165.10 | 174.00 | 174.00 | 5.90% | 2,254,025 |
| Nov 4, 2025 | 166.20 | 167.70 | 163.70 | 164.30 | 164.30 | -1.02% | 186,358 |
| Nov 3, 2025 | 167.30 | 169.60 | 165.80 | 166.00 | 166.00 | -0.78% | 423,277 |
| Oct 31, 2025 | 162.00 | 167.30 | 161.50 | 167.30 | 167.30 | 3.66% | 387,194 |
| Oct 30, 2025 | 159.80 | 163.00 | 159.80 | 161.40 | 161.40 | 1.00% | 283,571 |
| Oct 28, 2025 | 162.20 | 162.50 | 159.80 | 159.80 | 159.80 | -1.96% | 133,221 |
| Oct 27, 2025 | 164.10 | 165.10 | 160.20 | 163.00 | 163.00 | -0.67% | 465,383 |
| Oct 24, 2025 | 152.10 | 165.90 | 152.10 | 164.10 | 164.10 | 8.32% | 1,370,257 |
| Oct 23, 2025 | 148.20 | 154.40 | 148.20 | 151.50 | 151.50 | 2.99% | 724,695 |
| Oct 22, 2025 | 146.50 | 149.90 | 145.30 | 147.10 | 147.10 | 1.17% | 562,183 |
| Oct 21, 2025 | 147.20 | 148.00 | 141.40 | 145.40 | 145.40 | -1.09% | 904,401 |
| Oct 20, 2025 | 151.10 | 151.60 | 145.90 | 147.00 | 147.00 | -2.33% | 847,802 |
| Oct 17, 2025 | 150.20 | 153.30 | 146.40 | 150.50 | 150.50 | -0.20% | 695,074 |
| Oct 16, 2025 | 155.00 | 157.00 | 150.00 | 150.80 | 150.80 | -2.08% | 560,469 |
| Oct 15, 2025 | 165.20 | 166.40 | 154.00 | 154.00 | 154.00 | -6.78% | 1,433,372 |