Info Yatirim Menkul Degerler A.S. (INFO.IS)
Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
At close: 06:09PM TRT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 11.36 | 11.70 | 11.36 | 11.69 | 11.69 | 2,833,770 |
| 22 Apr 2024 | 11.25 | 11.79 | 11.25 | 11.47 | 11.47 | 2,387,294 |
| 19 Apr 2024 | 10.61 | 11.33 | 10.61 | 11.25 | 11.25 | 2,014,186 |
| 18 Apr 2024 | 10.96 | 11.14 | 10.77 | 10.85 | 10.85 | 1,825,336 |
| 17 Apr 2024 | 11.00 | 11.36 | 10.93 | 11.08 | 11.08 | 2,131,625 |
| 16 Apr 2024 | 11.06 | 11.34 | 10.78 | 10.98 | 10.98 | 3,108,079 |
| 15 Apr 2024 | 11.31 | 11.36 | 11.00 | 11.10 | 11.10 | 1,558,739 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 10.73 | 11.20 | 10.73 | 11.20 | 11.20 | 2,395,880 |
| 05 Apr 2024 | 10.10 | 10.75 | 10.10 | 10.63 | 10.63 | 3,031,070 |
| 04 Apr 2024 | 10.49 | 10.49 | 9.98 | 10.03 | 10.03 | 2,411,362 |
| 03 Apr 2024 | 10.20 | 10.73 | 9.69 | 10.16 | 10.16 | 6,980,350 |
| 02 Apr 2024 | 10.65 | 10.79 | 10.03 | 10.08 | 10.08 | 4,483,334 |
| 01 Apr 2024 | 11.31 | 11.33 | 10.22 | 10.61 | 10.61 | 3,384,409 |
| 29 Mar 2024 | 10.99 | 11.11 | 10.79 | 11.11 | 11.11 | 2,075,230 |
| 28 Mar 2024 | 11.15 | 11.28 | 10.87 | 10.91 | 10.91 | 2,794,955 |
| 27 Mar 2024 | 11.13 | 11.64 | 11.02 | 11.02 | 11.02 | 1,889,726 |
| 26 Mar 2024 | 11.62 | 11.63 | 11.06 | 11.06 | 11.06 | 5,345,454 |
| 25 Mar 2024 | 12.20 | 12.35 | 11.48 | 11.54 | 11.54 | 7,000,432 |
| 22 Mar 2024 | 12.45 | 13.09 | 12.45 | 12.56 | 12.56 | 3,171,333 |
| 21 Mar 2024 | 13.12 | 13.31 | 12.80 | 12.80 | 12.80 | 2,970,179 |
| 20 Mar 2024 | 13.35 | 13.35 | 13.06 | 13.06 | 13.06 | 2,157,842 |
| 19 Mar 2024 | 13.40 | 13.55 | 13.00 | 13.12 | 13.12 | 2,149,360 |
| 18 Mar 2024 | 13.73 | 13.80 | 13.31 | 13.40 | 13.40 | 1,502,180 |
| 15 Mar 2024 | 14.01 | 14.10 | 13.63 | 13.73 | 13.73 | 1,712,466 |
| 14 Mar 2024 | 14.49 | 14.53 | 13.88 | 13.97 | 13.97 | 2,287,917 |
| 13 Mar 2024 | 13.62 | 14.90 | 13.48 | 14.50 | 14.50 | 5,021,400 |
| 12 Mar 2024 | 14.26 | 14.30 | 13.48 | 13.55 | 13.55 | 2,557,610 |
| 11 Mar 2024 | 14.80 | 14.85 | 14.18 | 14.18 | 14.18 | 2,204,428 |
| 08 Mar 2024 | 14.00 | 14.56 | 14.00 | 14.29 | 14.29 | 1,915,552 |
| 07 Mar 2024 | 14.20 | 14.46 | 14.10 | 14.46 | 14.46 | 1,654,714 |
| 06 Mar 2024 | 14.85 | 14.90 | 13.90 | 13.95 | 13.95 | 3,094,050 |
| 05 Mar 2024 | 15.18 | 15.34 | 14.73 | 14.80 | 14.80 | 1,889,452 |
| 04 Mar 2024 | 15.21 | 15.80 | 15.06 | 15.12 | 15.12 | 2,354,605 |
| 01 Mar 2024 | 15.50 | 15.54 | 15.05 | 15.17 | 15.17 | 2,447,414 |
| 29 Feb 2024 | 14.51 | 15.15 | 14.51 | 15.13 | 15.13 | 1,918,921 |
| 28 Feb 2024 | 14.52 | 15.25 | 14.30 | 14.51 | 14.51 | 2,770,337 |
| 27 Feb 2024 | 15.48 | 15.48 | 14.41 | 14.57 | 14.57 | 2,889,476 |
| 26 Feb 2024 | 15.14 | 15.90 | 15.03 | 15.38 | 15.38 | 3,230,459 |
| 23 Feb 2024 | 15.23 | 15.69 | 14.92 | 15.19 | 15.19 | 2,505,916 |
| 22 Feb 2024 | 15.15 | 15.74 | 14.90 | 15.23 | 15.23 | 3,365,671 |
| 21 Feb 2024 | 15.06 | 15.42 | 14.84 | 15.12 | 15.12 | 2,530,381 |
| 20 Feb 2024 | 15.41 | 15.71 | 15.31 | 15.45 | 15.45 | 2,179,644 |
| 19 Feb 2024 | 16.03 | 16.10 | 15.38 | 15.38 | 15.38 | 3,482,541 |
| 16 Feb 2024 | 16.39 | 16.41 | 15.85 | 16.03 | 16.03 | 3,099,286 |
| 15 Feb 2024 | 16.49 | 16.72 | 16.22 | 16.39 | 16.39 | 1,682,354 |
| 14 Feb 2024 | 15.70 | 16.64 | 15.40 | 16.49 | 16.49 | 2,726,508 |
| 13 Feb 2024 | 15.95 | 16.52 | 15.70 | 15.70 | 15.70 | 2,902,467 |
| 12 Feb 2024 | 16.12 | 16.24 | 15.80 | 15.95 | 15.95 | 2,617,364 |
| 09 Feb 2024 | 16.10 | 16.21 | 15.65 | 15.70 | 15.70 | 1,649,402 |
| 08 Feb 2024 | 15.85 | 16.30 | 15.60 | 16.00 | 16.00 | 2,714,431 |
| 07 Feb 2024 | 15.95 | 15.97 | 15.30 | 15.85 | 15.85 | 2,669,145 |
| 06 Feb 2024 | 14.90 | 15.74 | 14.66 | 15.74 | 15.74 | 2,860,390 |
| 05 Feb 2024 | 14.56 | 15.00 | 14.31 | 14.86 | 14.86 | 2,386,002 |
| 02 Feb 2024 | 14.61 | 14.84 | 14.31 | 14.56 | 14.56 | 1,858,154 |
| 01 Feb 2024 | 14.47 | 14.73 | 14.47 | 14.56 | 14.56 | 1,216,577 |
| 31 Jan 2024 | 14.75 | 14.75 | 14.17 | 14.47 | 14.47 | 1,492,286 |
| 30 Jan 2024 | 14.30 | 14.98 | 13.90 | 14.45 | 14.45 | 1,693,450 |
| 29 Jan 2024 | 13.94 | 14.83 | 13.72 | 14.21 | 14.21 | 4,535,907 |
| 26 Jan 2024 | 13.09 | 13.67 | 13.09 | 13.67 | 13.67 | 2,523,356 |
| 25 Jan 2024 | 12.68 | 13.24 | 12.68 | 13.09 | 13.09 | 3,138,627 |
| 24 Jan 2024 | 12.26 | 12.75 | 12.21 | 12.65 | 12.65 | 2,740,492 |
| 23 Jan 2024 | 12.46 | 12.75 | 12.42 | 12.44 | 12.44 | 2,422,247 |
| 22 Jan 2024 | 12.30 | 12.59 | 12.20 | 12.43 | 12.43 | 1,497,877 |
| 19 Jan 2024 | 12.65 | 12.65 | 12.29 | 12.30 | 12.30 | 1,951,014 |
| 18 Jan 2024 | 12.80 | 12.90 | 12.49 | 12.53 | 12.53 | 2,780,857 |
| 17 Jan 2024 | 12.94 | 13.18 | 12.68 | 12.73 | 12.73 | 2,348,658 |
| 16 Jan 2024 | 12.81 | 13.30 | 12.81 | 12.96 | 12.96 | 3,094,003 |
| 15 Jan 2024 | 12.70 | 13.15 | 12.69 | 12.79 | 12.79 | 2,846,677 |
| 12 Jan 2024 | 12.82 | 12.84 | 12.40 | 12.70 | 12.70 | 1,707,860 |
| 11 Jan 2024 | 12.93 | 13.15 | 12.70 | 12.90 | 12.90 | 1,214,515 |
| 10 Jan 2024 | 12.61 | 12.97 | 12.40 | 12.89 | 12.89 | 1,378,662 |
| 09 Jan 2024 | 12.78 | 13.00 | 12.50 | 12.60 | 12.60 | 3,006,092 |
| 08 Jan 2024 | 12.47 | 12.87 | 12.47 | 12.73 | 12.73 | 3,077,813 |
| 05 Jan 2024 | 12.32 | 12.63 | 12.00 | 12.46 | 12.46 | 1,775,850 |
| 04 Jan 2024 | 12.29 | 12.42 | 12.03 | 12.31 | 12.31 | 2,420,206 |
| 03 Jan 2024 | 12.65 | 12.70 | 12.06 | 12.06 | 12.06 | 1,024,450 |
| 02 Jan 2024 | 12.60 | 12.79 | 11.97 | 12.63 | 12.63 | 1,955,892 |
| 29 Dec 2023 | 11.97 | 12.84 | 11.81 | 12.58 | 12.58 | 4,326,850 |
| 28 Dec 2023 | 11.85 | 12.06 | 11.68 | 11.98 | 11.98 | 2,456,189 |
| 27 Dec 2023 | 11.32 | 11.90 | 11.24 | 11.62 | 11.62 | 1,626,016 |
| 26 Dec 2023 | 11.46 | 11.79 | 11.09 | 11.29 | 11.29 | 3,087,692 |
| 25 Dec 2023 | 11.92 | 12.75 | 10.99 | 11.41 | 11.41 | 2,133,389 |
| 22 Dec 2023 | 12.45 | 12.64 | 11.90 | 11.92 | 11.92 | 1,892,125 |
| 21 Dec 2023 | 12.00 | 12.59 | 11.97 | 12.40 | 12.40 | 2,459,356 |
| 20 Dec 2023 | 12.44 | 12.49 | 11.97 | 12.07 | 12.07 | 2,683,204 |
| 19 Dec 2023 | 12.50 | 12.65 | 11.88 | 12.43 | 12.43 | 3,100,013 |
| 18 Dec 2023 | 12.57 | 13.04 | 12.38 | 12.48 | 12.48 | 3,263,948 |
| 15 Dec 2023 | 12.24 | 13.10 | 12.23 | 12.78 | 12.78 | 5,616,023 |
| 14 Dec 2023 | 12.10 | 12.38 | 11.84 | 12.24 | 12.24 | 4,376,767 |
| 13 Dec 2023 | 12.30 | 12.35 | 11.80 | 11.96 | 11.96 | 2,996,441 |
| 12 Dec 2023 | 12.50 | 12.52 | 12.00 | 12.30 | 12.30 | 3,394,782 |
| 11 Dec 2023 | 13.21 | 13.25 | 12.25 | 12.42 | 12.42 | 2,832,705 |
| 08 Dec 2023 | 12.75 | 13.30 | 12.71 | 13.10 | 13.10 | 3,304,079 |
| 07 Dec 2023 | 12.81 | 12.90 | 12.27 | 12.62 | 12.62 | 4,183,182 |
| 06 Dec 2023 | 13.51 | 13.70 | 12.69 | 12.79 | 12.79 | 3,217,423 |
| 05 Dec 2023 | 14.10 | 14.25 | 13.40 | 13.47 | 13.47 | 3,223,772 |
| 04 Dec 2023 | 13.91 | 14.24 | 13.52 | 14.07 | 14.07 | 3,334,600 |
| 01 Dec 2023 | 13.80 | 14.59 | 13.62 | 14.03 | 14.03 | 4,406,353 |
| 30 Nov 2023 | 13.99 | 14.70 | 13.45 | 13.53 | 13.53 | 4,304,027 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.