Skip to main content
Ard Grup Bilisim Teknolojileri Anonim Sirketi (IST:ARDYZ)
Turkey flag Turkey · Delayed Price · Currency is TRY
36.58
+0.18 (0.49%)
At close: Dec 5, 2025

IST:ARDYZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202536.8637.6036.1036.5836.580.49%11,111,360
Dec 4, 202533.9436.4833.9436.4036.407.95%19,815,350
Dec 3, 202534.5034.7233.4233.7233.720.60%9,552,119
Dec 2, 202532.2435.2432.1833.5233.524.62%23,800,360
Dec 1, 202532.9833.0430.9832.0432.04-0.99%15,012,000
Nov 28, 202530.5833.0030.5832.3632.367.51%18,126,790
Nov 27, 202531.1831.1830.0630.1030.10-3.53%6,858,376
Nov 26, 202532.2632.7231.2031.2031.20-0.57%11,584,550
Nov 25, 202531.4632.1830.4431.3831.383.02%15,767,430
Nov 24, 202527.7030.4627.2030.4630.469.96%13,762,680
Nov 21, 202529.8630.5427.6627.7027.70-7.67%10,485,000
Nov 20, 202530.0432.6429.6430.0030.001.01%17,448,452
Nov 19, 202529.2030.6428.5229.7029.702.41%9,553,256
Nov 18, 202528.5830.4428.3429.0029.001.61%10,599,920
Nov 17, 202526.8628.5426.8428.5428.547.45%6,714,515
Nov 14, 202527.6827.8826.4826.5626.53-4.94%3,215,597
Nov 13, 202525.6628.1225.6627.9427.918.89%5,753,761
Nov 12, 202526.3226.4025.6625.6625.63-1.99%2,110,132
Nov 11, 202527.1827.1825.0426.1826.15-3.68%5,340,113
Nov 10, 202527.3627.7626.7627.1827.150.07%3,957,564
Nov 7, 202527.9028.4227.1027.1627.13-2.51%3,289,877
Nov 6, 202528.4828.6027.7827.8627.83-2.04%3,196,657
Nov 5, 202528.0829.0628.0828.4428.41-0.21%4,088,939
Nov 4, 202528.9029.2228.2828.5028.47-1.25%5,370,379
Nov 3, 202529.1030.2028.8428.8628.82-0.82%6,363,482
Oct 31, 202529.6430.7229.0629.1029.06-1.22%8,806,625
Oct 30, 202527.8029.8027.8029.4629.426.43%11,169,870
Oct 28, 202527.0428.0026.8627.6827.652.90%2,910,258
Oct 27, 202526.8227.8626.3626.9026.871.13%6,312,033
Oct 24, 202525.1226.6025.1226.6026.576.40%5,207,285
Oct 23, 202525.1825.4824.8425.0024.970.24%3,710,860
Oct 22, 202524.8825.1824.7224.9424.910.24%2,003,504
Oct 21, 202525.3025.3624.7824.8824.85-1.03%2,054,970
Oct 20, 202524.9825.4824.7225.1425.110.64%1,635,521
Oct 17, 202525.1625.5024.4224.9824.95-0.64%1,918,429
Oct 16, 202525.5626.1625.1025.1425.11-1.64%2,177,685
Oct 15, 202524.8625.7224.6625.5625.533.31%3,341,982
Oct 14, 202525.3225.8224.5424.7424.71-2.29%3,054,547
Oct 13, 202525.1825.9225.1825.3225.29-2.62%1,636,911
Oct 10, 202526.0826.4025.7426.0025.97-0.31%1,875,243
Oct 9, 202526.4026.9025.9026.0826.05-0.61%2,716,910
Oct 8, 202527.2027.7025.9826.2426.21-3.03%4,875,410
Oct 7, 202525.2027.5825.1627.0627.037.04%8,735,563
Oct 6, 202525.5825.7825.2025.2825.25-0.71%1,928,511
Oct 3, 202526.0226.0825.2425.4625.43-1.70%2,432,073
Oct 2, 202526.1626.4025.7625.9025.87-0.92%1,785,799
Oct 1, 202525.9826.3825.4626.1426.111.08%2,175,787
Sep 30, 202525.8426.0225.3825.8625.830.70%2,783,019
Sep 29, 202526.2226.2425.5025.6825.65-2.06%2,469,739
Sep 26, 202526.8827.0225.9826.2226.19-2.46%2,574,082