Odas Elektrik Üretim Sanayi Ticaret A.S. (IST:ODAS)
Turkey · Delayed Price · Currency is TRY 5.82
+0.05 (0.87%)
Aug 14, 2025, 11:45 AM GMT+3
Paycor HCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 5.74 | 5.94 | 5.72 | 5.91 | 5.91 | 2.43% | 30,882,236 |
| Aug 13, 2025 | 5.85 | 5.87 | 5.77 | 5.77 | 5.77 | -1.37% | 47,734,415 |
| Aug 12, 2025 | 5.73 | 5.92 | 5.71 | 5.85 | 5.85 | 2.45% | 129,822,077 |
| Aug 11, 2025 | 5.76 | 5.81 | 5.69 | 5.71 | 5.71 | -0.70% | 57,836,356 |
| Aug 8, 2025 | 5.76 | 5.87 | 5.70 | 5.75 | 5.75 | 0.35% | 80,331,039 |
| Aug 7, 2025 | 5.82 | 5.98 | 5.73 | 5.73 | 5.73 | -1.04% | 161,902,996 |
| Aug 6, 2025 | 5.86 | 5.88 | 5.71 | 5.79 | 5.79 | -0.69% | 80,113,969 |
| Aug 5, 2025 | 5.66 | 5.91 | 5.66 | 5.83 | 5.83 | 3.37% | 191,238,389 |
| Aug 4, 2025 | 5.60 | 5.69 | 5.58 | 5.64 | 5.64 | 1.62% | 65,609,377 |
| Aug 1, 2025 | 5.47 | 5.64 | 5.47 | 5.55 | 5.55 | 1.65% | 121,059,295 |
| Jul 31, 2025 | 5.55 | 5.60 | 5.42 | 5.46 | 5.46 | -1.44% | 89,872,451 |
| Jul 30, 2025 | 5.91 | 6.13 | 5.52 | 5.54 | 5.54 | -5.94% | 206,749,093 |
| Jul 29, 2025 | 5.62 | 5.94 | 5.60 | 5.89 | 5.89 | 4.80% | 128,457,100 |
| Jul 28, 2025 | 5.44 | 5.67 | 5.40 | 5.62 | 5.62 | 3.69% | 121,458,717 |
| Jul 25, 2025 | 5.49 | 5.54 | 5.38 | 5.42 | 5.42 | -0.91% | 46,424,257 |
| Jul 24, 2025 | 5.37 | 5.53 | 5.36 | 5.47 | 5.47 | 2.24% | 49,362,860 |
| Jul 23, 2025 | 5.41 | 5.48 | 5.33 | 5.35 | 5.35 | -0.93% | 44,412,701 |
| Jul 22, 2025 | 5.47 | 5.52 | 5.36 | 5.40 | 5.40 | -0.55% | 45,951,338 |
| Jul 21, 2025 | 5.28 | 5.48 | 5.28 | 5.43 | 5.43 | 4.02% | 48,704,961 |
| Jul 18, 2025 | 5.20 | 5.29 | 5.14 | 5.22 | 5.22 | 0.58% | 49,571,608 |
| Jul 17, 2025 | 5.11 | 5.25 | 5.11 | 5.19 | 5.19 | 2.57% | 35,240,888 |
| Jul 16, 2025 | 5.09 | 5.25 | 4.96 | 5.06 | 5.06 | -0.20% | 53,649,934 |
| Jul 14, 2025 | 5.16 | 5.25 | 5.07 | 5.07 | 5.07 | -1.74% | 38,785,980 |
| Jul 11, 2025 | 5.26 | 5.32 | 5.16 | 5.16 | 5.16 | -1.34% | 35,122,255 |
| Jul 10, 2025 | 5.11 | 5.25 | 5.11 | 5.23 | 5.23 | 2.95% | 35,476,660 |
| Jul 9, 2025 | 4.95 | 5.09 | 4.90 | 5.08 | 5.08 | 2.63% | 33,186,103 |
| Jul 8, 2025 | 5.06 | 5.07 | 4.95 | 4.95 | 4.95 | -1.59% | 23,495,677 |
| Jul 7, 2025 | 5.14 | 5.14 | 4.98 | 5.03 | 5.03 | -3.27% | 39,601,719 |
| Jul 4, 2025 | 5.20 | 5.25 | 5.15 | 5.20 | 5.20 | 0.19% | 34,131,597 |
| Jul 3, 2025 | 5.15 | 5.27 | 5.15 | 5.19 | 5.19 | 1.96% | 41,515,799 |
| Jul 2, 2025 | 5.12 | 5.24 | 5.05 | 5.09 | 5.09 | -0.39% | 51,479,198 |
| Jul 1, 2025 | 5.03 | 5.17 | 4.99 | 5.11 | 5.11 | 1.59% | 41,711,213 |
| Jun 30, 2025 | 4.87 | 5.09 | 4.86 | 5.03 | 5.03 | 3.71% | 55,653,388 |
| Jun 27, 2025 | 4.84 | 4.89 | 4.75 | 4.85 | 4.85 | 0.41% | 21,101,664 |
| Jun 26, 2025 | 4.86 | 4.92 | 4.82 | 4.83 | 4.83 | -0.41% | 16,891,927 |
| Jun 25, 2025 | 4.91 | 4.94 | 4.85 | 4.85 | 4.85 | -1.22% | 18,430,427 |
| Jun 24, 2025 | 4.92 | 4.95 | 4.85 | 4.91 | 4.91 | 2.94% | 24,188,584 |
| Jun 23, 2025 | 4.65 | 4.80 | 4.57 | 4.77 | 4.77 | 1.92% | 19,851,073 |
| Jun 20, 2025 | 4.72 | 4.86 | 4.68 | 4.68 | 4.68 | 0.65% | 20,473,576 |
| Jun 19, 2025 | 4.68 | 4.76 | 4.61 | 4.65 | 4.65 | -0.21% | 23,902,240 |
| Jun 18, 2025 | 4.75 | 4.77 | 4.61 | 4.66 | 4.66 | -2.51% | 18,583,330 |
| Jun 17, 2025 | 4.76 | 4.85 | 4.75 | 4.78 | 4.78 | - | 15,909,091 |
| Jun 16, 2025 | 4.77 | 4.87 | 4.70 | 4.78 | 4.78 | 0.42% | 27,142,784 |
| Jun 13, 2025 | 4.50 | 4.76 | 4.50 | 4.76 | 4.76 | -2.46% | 28,307,746 |
| Jun 12, 2025 | 5.00 | 5.01 | 4.87 | 4.88 | 4.88 | -3.56% | 24,588,480 |
| Jun 11, 2025 | 5.06 | 5.14 | 5.03 | 5.06 | 5.06 | -0.39% | 23,427,192 |
| Jun 10, 2025 | 5.03 | 5.12 | 5.02 | 5.08 | 5.08 | 2.01% | 22,982,750 |
| Jun 5, 2025 | 5.01 | 5.04 | 4.97 | 4.98 | 4.98 | -0.40% | 12,001,193 |
| Jun 4, 2025 | 4.72 | 5.09 | 4.72 | 5.00 | 5.00 | 5.93% | 66,991,943 |
| Jun 3, 2025 | 4.60 | 4.77 | 4.60 | 4.72 | 4.72 | 3.51% | 25,180,461 |