Obase Bilgisayar ve Danismanlik Hizmetleri Ticaret A.S. (IST:OBASE)
Turkey · Delayed Price · Currency is TRY 41.60
-1.44 (-3.35%)
At close: Sep 2, 2025
IST:OBASE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 41.34 | 42.26 | 40.70 | 42.20 | - | 1.44% | 472,450 |
| Sep 2, 2025 | 43.34 | 43.80 | 39.04 | 41.60 | - | -3.35% | 693,323 |
| Sep 1, 2025 | 43.04 | 43.76 | 42.50 | 43.04 | - | 0.09% | 378,211 |
| Aug 29, 2025 | 43.70 | 44.60 | 42.82 | 43.00 | - | -3.24% | 495,759 |
| Aug 28, 2025 | 44.88 | 46.96 | 43.36 | 44.44 | - | -0.98% | 1,187,996 |
| Aug 27, 2025 | 43.30 | 45.20 | 42.94 | 44.88 | - | 6.60% | 1,296,399 |
| Aug 26, 2025 | 43.10 | 43.56 | 42.04 | 42.10 | - | -2.37% | 326,265 |
| Aug 25, 2025 | 42.26 | 43.30 | 41.60 | 43.12 | - | 2.04% | 397,014 |
| Aug 22, 2025 | 41.94 | 42.66 | 40.58 | 42.26 | - | 0.76% | 600,304 |
| Aug 21, 2025 | 42.60 | 43.06 | 41.70 | 41.94 | - | -1.41% | 361,100 |
| Aug 20, 2025 | 41.94 | 42.78 | 41.40 | 42.54 | - | 1.43% | 369,378 |
| Aug 19, 2025 | 41.54 | 43.32 | 40.16 | 41.94 | - | 0.96% | 810,859 |
| Aug 18, 2025 | 42.02 | 42.86 | 41.10 | 41.54 | - | 2.42% | 1,059,685 |
| Aug 15, 2025 | 39.44 | 40.56 | 39.02 | 40.56 | - | 4.81% | 1,046,988 |
| Aug 14, 2025 | 39.06 | 40.50 | 37.60 | 38.70 | - | -1.68% | 561,278 |
| Aug 13, 2025 | 38.14 | 40.20 | 37.80 | 39.36 | - | 3.25% | 953,928 |
| Aug 12, 2025 | 38.50 | 38.50 | 37.02 | 38.12 | - | -0.26% | 405,573 |
| Aug 11, 2025 | 37.56 | 40.24 | 37.56 | 38.22 | - | 1.76% | 1,669,254 |
| Aug 8, 2025 | 38.46 | 38.46 | 37.52 | 37.56 | - | -2.64% | 356,018 |
| Aug 7, 2025 | 38.30 | 39.16 | 38.20 | 38.58 | - | 0.26% | 576,175 |
| Aug 6, 2025 | 39.04 | 39.10 | 37.60 | 38.48 | - | -0.10% | 661,716 |
| Aug 5, 2025 | 38.22 | 39.44 | 37.12 | 38.52 | - | 1.26% | 1,020,415 |
| Aug 4, 2025 | 39.74 | 40.26 | 38.04 | 38.04 | - | -4.28% | 1,303,729 |
| Aug 1, 2025 | 37.38 | 40.26 | 36.72 | 39.74 | - | 6.37% | 2,160,201 |
| Jul 31, 2025 | 36.50 | 38.12 | 36.50 | 37.36 | - | 2.47% | 959,038 |
| Jul 30, 2025 | 37.22 | 40.24 | 36.08 | 36.46 | - | -1.94% | 2,282,447 |
| Jul 29, 2025 | 33.22 | 37.66 | 33.22 | 37.18 | - | 7.09% | 2,066,838 |
| Jul 28, 2025 | 33.54 | 35.50 | 33.54 | 34.72 | - | 3.52% | 1,332,296 |
| Jul 25, 2025 | 33.84 | 33.96 | 32.66 | 33.54 | - | -0.89% | 968,965 |
| Jul 24, 2025 | 31.72 | 34.36 | 31.70 | 33.84 | - | 6.68% | 1,872,769 |
| Jul 23, 2025 | 33.00 | 33.00 | 31.72 | 31.72 | - | -2.70% | 632,653 |
| Jul 22, 2025 | 31.90 | 32.60 | 31.66 | 32.60 | - | 2.19% | 762,704 |
| Jul 21, 2025 | 31.70 | 32.26 | 30.94 | 31.90 | - | 1.79% | 919,866 |
| Jul 18, 2025 | 31.34 | 31.46 | 30.56 | 31.34 | - | - | 610,097 |
| Jul 17, 2025 | 30.34 | 31.34 | 30.24 | 31.34 | - | 3.50% | 584,812 |
| Jul 16, 2025 | 30.44 | 31.00 | 29.54 | 30.28 | - | -0.53% | 512,705 |
| Jul 14, 2025 | 30.56 | 30.96 | 30.44 | 30.44 | - | -0.33% | 243,806 |
| Jul 11, 2025 | 31.04 | 31.04 | 30.28 | 30.54 | - | -0.65% | 367,494 |
| Jul 10, 2025 | 31.02 | 31.34 | 30.14 | 30.74 | - | -0.65% | 552,353 |
| Jul 9, 2025 | 30.08 | 31.00 | 29.90 | 30.94 | - | 3.13% | 485,237 |
| Jul 8, 2025 | 30.18 | 30.60 | 29.84 | 30.00 | - | -0.07% | 455,195 |
| Jul 7, 2025 | 31.20 | 31.22 | 29.96 | 30.02 | - | -5.00% | 898,860 |
| Jul 4, 2025 | 31.32 | 33.04 | 30.66 | 31.60 | - | 1.94% | 1,235,743 |
| Jul 3, 2025 | 30.96 | 31.76 | 30.48 | 31.00 | - | - | 998,220 |
| Jul 2, 2025 | 30.76 | 31.20 | 29.58 | 31.00 | - | 2.58% | 783,145 |
| Jul 1, 2025 | 30.00 | 31.78 | 29.82 | 30.22 | - | 0.80% | 329,933 |
| Jun 30, 2025 | 28.96 | 30.28 | 28.94 | 29.98 | - | 4.24% | 351,742 |
| Jun 27, 2025 | 28.94 | 29.10 | 28.22 | 28.76 | - | -0.35% | 230,403 |
| Jun 26, 2025 | 29.28 | 29.66 | 28.16 | 28.86 | - | -1.64% | 229,378 |
| Jun 25, 2025 | 29.98 | 29.98 | 29.12 | 29.34 | - | -0.88% | 259,240 |