Logo Yazilim Sanayi ve Ticaret A.S. (LOGO.IS)
Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
As of 02:16PM TRT. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 88.75 | 91.00 | 87.05 | 89.80 | 89.80 | 644,155 |
| 09 May 2024 | 87.30 | 89.55 | 87.00 | 88.75 | 88.75 | 1,062,668 |
| 08 May 2024 | 87.40 | 88.60 | 86.60 | 86.70 | 86.70 | 868,167 |
| 07 May 2024 | 91.20 | 91.50 | 86.80 | 87.00 | 87.00 | 1,211,164 |
| 06 May 2024 | 88.20 | 90.50 | 88.20 | 90.05 | 90.05 | 654,887 |
| 03 May 2024 | 88.85 | 90.50 | 87.70 | 88.10 | 88.10 | 866,414 |
| 02 May 2024 | 90.50 | 91.75 | 88.40 | 88.80 | 88.80 | 905,375 |
| 30 Apr 2024 | 93.45 | 93.70 | 90.15 | 90.40 | 90.40 | 626,022 |
| 29 Apr 2024 | 91.95 | 93.15 | 90.60 | 92.50 | 92.50 | 787,784 |
| 26 Apr 2024 | 91.65 | 92.45 | 89.15 | 90.05 | 90.05 | 714,485 |
| 25 Apr 2024 | 95.00 | 95.00 | 91.00 | 91.60 | 91.60 | 948,691 |
| 24 Apr 2024 | 91.10 | 95.80 | 89.10 | 95.50 | 95.50 | 2,053,730 |
| 22 Apr 2024 | 84.95 | 93.15 | 84.95 | 91.00 | 91.00 | 2,196,290 |
| 19 Apr 2024 | 85.05 | 87.50 | 84.00 | 84.70 | 84.70 | 1,491,862 |
| 18 Apr 2024 | 83.80 | 85.45 | 82.70 | 85.25 | 85.25 | 1,425,130 |
| 17 Apr 2024 | 80.85 | 84.35 | 80.85 | 83.80 | 83.80 | 1,182,651 |
| 16 Apr 2024 | 83.00 | 83.00 | 80.00 | 80.85 | 80.85 | 679,778 |
| 15 Apr 2024 | 83.80 | 83.80 | 81.05 | 83.10 | 83.10 | 944,048 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 83.10 | 85.55 | 82.05 | 85.40 | 85.40 | 1,092,253 |
| 05 Apr 2024 | 78.30 | 81.80 | 78.30 | 81.40 | 81.40 | 994,450 |
| 04 Apr 2024 | 77.35 | 78.95 | 76.75 | 78.30 | 78.30 | 896,945 |
| 03 Apr 2024 | 79.00 | 79.00 | 76.45 | 77.00 | 77.00 | 908,012 |
| 02 Apr 2024 | 81.50 | 82.35 | 76.10 | 76.30 | 76.30 | 842,153 |
| 01 Apr 2024 | 84.30 | 88.20 | 79.85 | 81.50 | 81.50 | 983,864 |
| 29 Mar 2024 | 78.80 | 84.80 | 78.50 | 84.30 | 84.30 | 1,226,885 |
| 28 Mar 2024 | 79.80 | 80.00 | 78.50 | 78.50 | 78.50 | 583,781 |
| 27 Mar 2024 | 80.00 | 80.65 | 78.40 | 78.65 | 78.65 | 628,636 |
| 26 Mar 2024 | 78.75 | 81.00 | 76.80 | 80.65 | 80.65 | 1,454,622 |
| 25 Mar 2024 | 82.40 | 82.70 | 76.00 | 78.75 | 78.75 | 1,462,388 |
| 22 Mar 2024 | 82.50 | 85.00 | 80.45 | 82.00 | 82.00 | 3,490,994 |
| 21 Mar 2024 | 85.40 | 90.50 | 84.90 | 88.35 | 88.35 | 1,970,255 |
| 20 Mar 2024 | 87.70 | 89.40 | 84.75 | 85.30 | 85.30 | 1,259,362 |
| 19 Mar 2024 | 85.05 | 87.75 | 83.90 | 87.30 | 87.30 | 1,334,001 |
| 18 Mar 2024 | 88.50 | 89.10 | 84.10 | 84.55 | 84.55 | 1,148,253 |
| 15 Mar 2024 | 89.85 | 91.65 | 88.50 | 88.50 | 88.50 | 976,596 |
| 14 Mar 2024 | 90.95 | 92.00 | 89.10 | 89.85 | 89.85 | 755,444 |
| 13 Mar 2024 | 94.80 | 95.15 | 89.20 | 90.95 | 90.95 | 1,895,014 |
| 12 Mar 2024 | 94.30 | 95.50 | 93.05 | 94.30 | 94.30 | 1,575,458 |
| 11 Mar 2024 | 97.20 | 99.15 | 93.15 | 94.20 | 94.20 | 2,270,062 |
| 08 Mar 2024 | 96.00 | 98.50 | 92.35 | 94.75 | 94.75 | 2,410,237 |
| 07 Mar 2024 | 92.80 | 95.55 | 91.85 | 95.05 | 95.05 | 2,342,087 |
| 06 Mar 2024 | 96.40 | 96.50 | 90.55 | 92.75 | 92.75 | 2,632,258 |
| 05 Mar 2024 | 101.50 | 102.80 | 96.40 | 96.40 | 96.40 | 1,554,749 |
| 04 Mar 2024 | 103.20 | 105.90 | 98.65 | 101.50 | 101.50 | 1,346,167 |
| 01 Mar 2024 | 108.00 | 109.40 | 101.90 | 103.20 | 103.20 | 1,284,088 |
| 29 Feb 2024 | 111.10 | 113.10 | 106.70 | 107.40 | 107.40 | 2,874,943 |
| 28 Feb 2024 | 115.50 | 115.80 | 110.00 | 112.20 | 112.20 | 2,164,052 |
| 27 Feb 2024 | 112.10 | 118.00 | 111.70 | 115.50 | 115.50 | 3,299,508 |
| 26 Feb 2024 | 113.00 | 116.70 | 109.00 | 112.00 | 112.00 | 3,116,757 |
| 23 Feb 2024 | 110.00 | 117.60 | 109.90 | 113.00 | 113.00 | 2,421,719 |
| 22 Feb 2024 | 106.10 | 113.10 | 104.00 | 110.00 | 110.00 | 3,794,847 |
| 21 Feb 2024 | 103.30 | 107.40 | 100.90 | 105.50 | 105.50 | 1,937,530 |
| 20 Feb 2024 | 103.60 | 105.20 | 100.70 | 103.30 | 103.30 | 1,318,425 |
| 19 Feb 2024 | 100.00 | 104.00 | 99.45 | 103.10 | 103.10 | 1,605,891 |
| 16 Feb 2024 | 103.00 | 103.60 | 98.95 | 99.00 | 99.00 | 1,003,312 |
| 15 Feb 2024 | 97.15 | 101.90 | 97.15 | 101.00 | 101.00 | 1,898,851 |
| 14 Feb 2024 | 97.25 | 98.80 | 93.60 | 97.15 | 97.15 | 2,020,278 |
| 13 Feb 2024 | 105.10 | 106.60 | 95.05 | 97.25 | 97.25 | 2,161,955 |
| 12 Feb 2024 | 103.30 | 108.00 | 103.00 | 105.00 | 105.00 | 2,372,715 |
| 09 Feb 2024 | 97.00 | 101.50 | 96.80 | 100.90 | 100.90 | 1,412,867 |
| 08 Feb 2024 | 97.55 | 98.80 | 94.50 | 96.80 | 96.80 | 1,443,445 |
| 07 Feb 2024 | 95.05 | 99.80 | 93.80 | 97.55 | 97.55 | 2,223,309 |
| 06 Feb 2024 | 91.40 | 96.80 | 91.40 | 95.00 | 95.00 | 1,695,336 |
| 05 Feb 2024 | 88.60 | 94.55 | 88.60 | 91.40 | 91.40 | 1,555,528 |
| 02 Feb 2024 | 90.90 | 91.50 | 88.50 | 88.80 | 88.80 | 1,111,100 |
| 01 Feb 2024 | 89.20 | 92.65 | 88.75 | 90.80 | 90.80 | 2,110,309 |
| 31 Jan 2024 | 85.50 | 89.90 | 85.50 | 89.20 | 89.20 | 1,561,758 |
| 30 Jan 2024 | 85.50 | 88.40 | 85.35 | 85.45 | 85.45 | 1,495,803 |
| 29 Jan 2024 | 85.75 | 86.95 | 85.05 | 85.45 | 85.45 | 1,168,155 |
| 26 Jan 2024 | 86.85 | 87.50 | 85.00 | 85.05 | 85.05 | 1,150,055 |
| 25 Jan 2024 | 85.95 | 87.70 | 84.50 | 86.85 | 86.85 | 1,305,620 |
| 24 Jan 2024 | 83.40 | 87.95 | 82.95 | 85.95 | 85.95 | 2,194,858 |
| 23 Jan 2024 | 82.95 | 84.50 | 82.60 | 83.40 | 83.40 | 1,015,707 |
| 22 Jan 2024 | 82.50 | 84.10 | 82.40 | 82.95 | 82.95 | 1,066,586 |
| 19 Jan 2024 | 81.00 | 83.20 | 80.55 | 82.50 | 82.50 | 1,317,025 |
| 18 Jan 2024 | 79.30 | 81.90 | 79.30 | 81.00 | 81.00 | 1,133,923 |
| 17 Jan 2024 | 78.25 | 81.50 | 77.95 | 78.65 | 78.65 | 1,881,042 |
| 16 Jan 2024 | 78.05 | 79.65 | 77.10 | 78.35 | 78.35 | 781,953 |
| 15 Jan 2024 | 77.45 | 79.40 | 76.70 | 78.00 | 78.00 | 707,361 |
| 12 Jan 2024 | 76.60 | 78.35 | 74.55 | 77.45 | 77.45 | 608,355 |
| 11 Jan 2024 | 77.30 | 78.00 | 75.75 | 76.70 | 76.70 | 504,698 |
| 10 Jan 2024 | 74.45 | 77.60 | 73.55 | 77.30 | 77.30 | 986,002 |
| 09 Jan 2024 | 77.95 | 78.35 | 74.10 | 74.10 | 74.10 | 903,212 |
| 08 Jan 2024 | 78.80 | 80.50 | 77.80 | 77.80 | 77.80 | 1,418,571 |
| 05 Jan 2024 | 75.25 | 79.55 | 74.50 | 78.80 | 78.80 | 1,740,854 |
| 04 Jan 2024 | 73.30 | 75.95 | 72.70 | 75.25 | 75.25 | 831,754 |
| 03 Jan 2024 | 76.50 | 78.80 | 72.70 | 73.50 | 73.50 | 1,460,198 |
| 02 Jan 2024 | 73.95 | 76.50 | 73.25 | 76.00 | 76.00 | 939,511 |
| 29 Dec 2023 | 70.10 | 73.95 | 69.90 | 73.95 | 73.95 | 765,805 |
| 28 Dec 2023 | 68.50 | 70.95 | 68.50 | 70.10 | 70.10 | 593,773 |
| 27 Dec 2023 | 70.00 | 70.20 | 67.80 | 68.35 | 68.35 | 638,038 |
| 26 Dec 2023 | 69.15 | 71.65 | 67.70 | 70.00 | 70.00 | 625,022 |
| 25 Dec 2023 | 70.55 | 70.55 | 67.05 | 69.15 | 69.15 | 616,807 |
| 22 Dec 2023 | 73.00 | 73.70 | 70.50 | 70.65 | 70.65 | 592,250 |
| 21 Dec 2023 | 72.55 | 74.50 | 71.50 | 72.90 | 72.90 | 649,162 |
| 20 Dec 2023 | 74.75 | 75.70 | 72.05 | 72.50 | 72.50 | 540,006 |
| 19 Dec 2023 | 74.00 | 75.75 | 72.50 | 74.75 | 74.75 | 1,276,333 |
| 18 Dec 2023 | 74.25 | 76.80 | 73.20 | 74.00 | 74.00 | 1,267,298 |
| 15 Dec 2023 | 75.40 | 76.45 | 73.55 | 74.10 | 74.10 | 1,413,047 |
| *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.