Odas Elektrik Üretim Sanayi Ticaret A.S. (IST:ODAS)
Turkey · Delayed Price · Currency is TRY 6.02
+0.01 (0.17%)
Sep 4, 2025, 2:45 PM GMT+3
IST:ODAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 6.11 | 6.18 | 5.92 | 6.01 | 6.01 | -1.48% | 42,649,201 |
| 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 |
| Aug 28, 2025 | 6.30 | 6.57 | 6.25 | 6.30 | 6.30 | -0.16% | 59,935,174 |
| Aug 27, 2025 | 6.46 | 6.47 | 6.29 | 6.31 | 6.31 | -2.17% | 48,118,145 |
| Aug 26, 2025 | 6.53 | 6.64 | 6.41 | 6.45 | 6.45 | -0.92% | 94,627,668 |
| Aug 25, 2025 | 6.32 | 6.71 | 6.29 | 6.51 | 6.51 | 5.00% | 149,232,781 |
| Aug 22, 2025 | 6.25 | 6.32 | 6.15 | 6.20 | 6.20 | -1.43% | 79,395,570 |
| Aug 21, 2025 | 6.20 | 6.37 | 6.11 | 6.29 | 6.29 | 2.78% | 175,476,958 |
| Aug 20, 2025 | 6.12 | 6.21 | 5.95 | 6.12 | 6.12 | 0.33% | 86,219,511 |
| Aug 19, 2025 | 6.11 | 6.29 | 6.07 | 6.10 | 6.10 | -0.33% | 108,866,804 |
| Aug 18, 2025 | 5.94 | 6.23 | 5.93 | 6.12 | 6.12 | 4.44% | 129,083,168 |
| Aug 15, 2025 | 5.73 | 5.91 | 5.70 | 5.86 | 5.86 | 2.27% | 68,277,797 |
| Aug 14, 2025 | 5.74 | 5.94 | 5.72 | 5.73 | 5.73 | -0.69% | 84,405,313 |
| 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 |