Odas Elektrik Üretim Sanayi Ticaret A.S. (IST:ODAS)
Turkey · Delayed Price · Currency is TRY 5.75
-0.16 (-2.71%)
Nov 7, 2025, 6:09 PM GMT+3
IST:ODAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 5.94 | 6.00 | 5.73 | 5.75 | 5.75 | -2.71% | 48,247,956 |
| Nov 6, 2025 | 5.83 | 6.04 | 5.82 | 5.91 | 5.91 | 2.07% | 44,531,315 |
| Nov 5, 2025 | 5.85 | 5.94 | 5.77 | 5.79 | 5.79 | -0.69% | 41,684,038 |
| Nov 4, 2025 | 5.92 | 6.02 | 5.79 | 5.83 | 5.83 | -1.52% | 56,529,759 |
| Nov 3, 2025 | 5.96 | 6.07 | 5.89 | 5.92 | 5.92 | 0.34% | 44,055,859 |
| Oct 31, 2025 | 5.76 | 5.99 | 5.71 | 5.90 | 5.90 | 2.61% | 62,777,722 |
| Oct 30, 2025 | 5.71 | 5.93 | 5.71 | 5.75 | 5.75 | 1.41% | 77,661,825 |
| Oct 28, 2025 | 5.78 | 5.83 | 5.67 | 5.67 | 5.67 | -1.39% | 25,917,425 |
| Oct 27, 2025 | 5.62 | 5.91 | 5.53 | 5.75 | 5.75 | 2.31% | 75,929,922 |
| Oct 24, 2025 | 5.43 | 5.71 | 5.41 | 5.62 | 5.62 | 4.66% | 90,330,887 |
| Oct 23, 2025 | 5.70 | 5.76 | 5.36 | 5.37 | 5.37 | -4.45% | 130,018,157 |
| Oct 22, 2025 | 5.14 | 5.62 | 5.13 | 5.62 | 5.62 | 9.98% | 96,858,146 |
| Oct 21, 2025 | 5.08 | 5.18 | 5.05 | 5.11 | 5.11 | 0.79% | 24,717,945 |
| Oct 20, 2025 | 5.06 | 5.11 | 4.98 | 5.07 | 5.07 | 1.20% | 23,642,389 |
| Oct 17, 2025 | 5.20 | 5.20 | 4.97 | 5.01 | 5.01 | -3.65% | 48,251,949 |
| Oct 16, 2025 | 5.25 | 5.32 | 5.20 | 5.20 | 5.20 | -0.95% | 32,460,291 |
| Oct 15, 2025 | 5.32 | 5.33 | 5.19 | 5.25 | 5.25 | -0.94% | 38,906,209 |
| Oct 14, 2025 | 5.21 | 5.35 | 5.13 | 5.30 | 5.30 | 2.32% | 31,825,777 |
| Oct 13, 2025 | 5.17 | 5.27 | 5.15 | 5.18 | 5.18 | -1.52% | 33,406,233 |
| Oct 10, 2025 | 5.27 | 5.39 | 5.24 | 5.26 | 5.26 | 0.19% | 35,605,155 |
| Oct 9, 2025 | 5.25 | 5.35 | 5.23 | 5.25 | 5.25 | 0.77% | 24,580,082 |
| Oct 8, 2025 | 5.28 | 5.36 | 5.21 | 5.21 | 5.21 | -1.51% | 27,990,730 |
| Oct 7, 2025 | 5.26 | 5.34 | 5.21 | 5.29 | 5.29 | 0.76% | 26,625,217 |
| Oct 6, 2025 | 5.33 | 5.36 | 5.23 | 5.25 | 5.25 | -0.94% | 23,456,777 |
| Oct 3, 2025 | 5.51 | 5.52 | 5.28 | 5.30 | 5.30 | -3.28% | 30,460,468 |
| Oct 2, 2025 | 5.60 | 5.66 | 5.46 | 5.48 | 5.48 | -2.14% | 29,087,080 |
| Oct 1, 2025 | 5.49 | 5.69 | 5.45 | 5.60 | 5.60 | 2.38% | 59,327,910 |
| Sep 30, 2025 | 5.53 | 5.55 | 5.39 | 5.47 | 5.47 | -0.55% | 47,323,204 |
| Sep 29, 2025 | 5.59 | 5.66 | 5.50 | 5.50 | 5.50 | -2.48% | 34,088,949 |
| Sep 26, 2025 | 5.84 | 5.89 | 5.64 | 5.64 | 5.64 | -3.59% | 35,598,223 |
| Sep 25, 2025 | 5.83 | 5.88 | 5.74 | 5.85 | 5.85 | 1.21% | 30,345,482 |
| Sep 24, 2025 | 5.89 | 5.92 | 5.75 | 5.78 | 5.78 | -1.70% | 38,805,856 |
| Sep 23, 2025 | 5.94 | 5.98 | 5.81 | 5.88 | 5.88 | -2.16% | 31,066,561 |
| Sep 22, 2025 | 6.02 | 6.07 | 5.96 | 6.01 | 6.01 | 2.04% | 52,545,753 |
| Sep 19, 2025 | 5.82 | 5.89 | 5.71 | 5.89 | 5.89 | 1.38% | 40,657,371 |
| Sep 18, 2025 | 5.94 | 6.04 | 5.80 | 5.81 | 5.81 | -1.19% | 38,933,990 |
| Sep 17, 2025 | 5.89 | 6.05 | 5.87 | 5.88 | 5.88 | -0.68% | 47,595,113 |
| Sep 16, 2025 | 5.73 | 5.98 | 5.73 | 5.92 | 5.92 | 4.04% | 45,122,265 |
| Sep 15, 2025 | 5.27 | 5.70 | 5.21 | 5.69 | 5.69 | 7.56% | 57,544,792 |
| Sep 12, 2025 | 5.33 | 5.39 | 5.21 | 5.29 | 5.29 | -0.38% | 27,518,269 |
| Sep 11, 2025 | 5.52 | 5.60 | 5.27 | 5.31 | 5.31 | -3.80% | 55,818,494 |
| Sep 10, 2025 | 5.52 | 5.60 | 5.35 | 5.52 | 5.52 | 1.47% | 57,348,847 |
| Sep 9, 2025 | 5.55 | 5.62 | 5.38 | 5.44 | 5.44 | -1.27% | 40,966,466 |
| Sep 8, 2025 | 5.69 | 5.71 | 5.49 | 5.51 | 5.51 | -5.33% | 50,478,568 |
| Sep 5, 2025 | 6.03 | 6.12 | 5.81 | 5.82 | 5.82 | -2.84% | 62,831,459 |
| Sep 4, 2025 | 6.04 | 6.13 | 5.91 | 5.99 | 5.99 | -0.33% | 61,991,355 |
| Sep 3, 2025 | 6.11 | 6.18 | 5.92 | 6.01 | 6.01 | -1.48% | 44,037,918 |
| Sep 2, 2025 | 6.43 | 6.50 | 5.86 | 6.10 | 6.10 | -3.63% | 65,198,611 |
| Sep 1, 2025 | 6.16 | 6.41 | 6.14 | 6.33 | 6.33 | 2.59% | 47,268,812 |
| Aug 29, 2025 | 6.35 | 6.38 | 6.12 | 6.17 | 6.17 | -2.06% | 45,291,638 |