Odas Elektrik Üretim Sanayi Ticaret A.S. (IST:ODAS)
Turkey · Delayed Price · Currency is TRY 5.30
+0.01 (0.19%)
At close: Dec 5, 2025
IST:ODAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.31 | 5.35 | 5.26 | 5.30 | 5.30 | 0.19% | 22,465,720 |
| Dec 4, 2025 | 5.45 | 5.48 | 5.29 | 5.29 | 5.29 | -2.58% | 24,677,520 |
| Dec 3, 2025 | 5.38 | 5.49 | 5.37 | 5.43 | 5.43 | 1.12% | 43,724,330 |
| Dec 2, 2025 | 5.37 | 5.44 | 5.35 | 5.37 | 5.37 | - | 26,859,550 |
| Dec 1, 2025 | 5.25 | 5.37 | 5.24 | 5.37 | 5.37 | 2.29% | 24,408,980 |
| Nov 28, 2025 | 5.39 | 5.40 | 5.23 | 5.25 | 5.25 | -2.42% | 35,842,334 |
| Nov 27, 2025 | 5.37 | 5.47 | 5.36 | 5.38 | 5.38 | 0.75% | 36,570,080 |
| Nov 26, 2025 | 5.41 | 5.42 | 5.33 | 5.34 | 5.34 | -1.29% | 22,582,900 |
| Nov 25, 2025 | 5.60 | 5.61 | 5.38 | 5.41 | 5.41 | -2.87% | 32,232,330 |
| Nov 24, 2025 | 5.55 | 5.68 | 5.53 | 5.57 | 5.57 | -0.36% | 32,498,490 |
| Nov 21, 2025 | 5.48 | 5.62 | 5.43 | 5.59 | 5.59 | 2.57% | 36,681,950 |
| Nov 20, 2025 | 5.53 | 5.59 | 5.40 | 5.45 | 5.45 | -0.73% | 25,895,980 |
| Nov 19, 2025 | 5.35 | 5.58 | 5.34 | 5.49 | 5.49 | 3.20% | 48,563,420 |
| Nov 18, 2025 | 5.38 | 5.44 | 5.31 | 5.32 | 5.32 | -1.48% | 23,602,060 |
| Nov 17, 2025 | 5.29 | 5.48 | 5.28 | 5.40 | 5.40 | 3.05% | 37,885,340 |
| Nov 14, 2025 | 5.33 | 5.35 | 5.17 | 5.24 | 5.24 | -2.06% | 29,670,100 |
| Nov 13, 2025 | 5.34 | 5.48 | 5.31 | 5.35 | 5.35 | 0.56% | 39,950,600 |
| Nov 12, 2025 | 5.36 | 5.42 | 5.27 | 5.32 | 5.32 | 0.19% | 25,057,160 |
| Nov 11, 2025 | 5.55 | 5.60 | 5.06 | 5.31 | 5.31 | -5.52% | 62,720,890 |
| Nov 10, 2025 | 5.78 | 5.81 | 5.58 | 5.62 | 5.62 | -2.26% | 38,504,870 |
| Nov 7, 2025 | 5.94 | 6.00 | 5.73 | 5.75 | 5.75 | -2.71% | 49,776,400 |
| Nov 6, 2025 | 5.83 | 6.04 | 5.82 | 5.91 | 5.91 | 2.07% | 44,531,310 |
| Nov 5, 2025 | 5.85 | 5.94 | 5.77 | 5.79 | 5.79 | -0.69% | 41,684,030 |
| Nov 4, 2025 | 5.92 | 6.02 | 5.79 | 5.83 | 5.83 | -1.52% | 56,529,750 |
| Nov 3, 2025 | 5.96 | 6.07 | 5.89 | 5.92 | 5.92 | 0.34% | 44,055,850 |
| Oct 31, 2025 | 5.76 | 5.99 | 5.71 | 5.90 | 5.90 | 2.61% | 62,777,720 |
| Oct 30, 2025 | 5.71 | 5.93 | 5.71 | 5.75 | 5.75 | 1.41% | 77,661,820 |
| Oct 28, 2025 | 5.78 | 5.83 | 5.67 | 5.67 | 5.67 | -1.39% | 25,917,420 |
| Oct 27, 2025 | 5.62 | 5.91 | 5.53 | 5.75 | 5.75 | 2.31% | 75,929,920 |
| Oct 24, 2025 | 5.43 | 5.71 | 5.41 | 5.62 | 5.62 | 4.66% | 90,330,880 |
| Oct 23, 2025 | 5.70 | 5.76 | 5.36 | 5.37 | 5.37 | -4.45% | 130,018,100 |
| Oct 22, 2025 | 5.14 | 5.62 | 5.13 | 5.62 | 5.62 | 9.98% | 96,858,140 |
| Oct 21, 2025 | 5.08 | 5.18 | 5.05 | 5.11 | 5.11 | 0.79% | 24,717,540 |
| Oct 20, 2025 | 5.06 | 5.11 | 4.98 | 5.07 | 5.07 | 1.20% | 23,642,380 |
| Oct 17, 2025 | 5.20 | 5.20 | 4.97 | 5.01 | 5.01 | -3.65% | 48,251,940 |
| Oct 16, 2025 | 5.25 | 5.32 | 5.20 | 5.20 | 5.20 | -0.95% | 32,460,290 |
| Oct 15, 2025 | 5.32 | 5.33 | 5.19 | 5.25 | 5.25 | -0.94% | 38,906,200 |
| Oct 14, 2025 | 5.21 | 5.35 | 5.13 | 5.30 | 5.30 | 2.32% | 31,825,770 |
| Oct 13, 2025 | 5.17 | 5.27 | 5.15 | 5.18 | 5.18 | -1.52% | 33,406,230 |
| Oct 10, 2025 | 5.27 | 5.39 | 5.24 | 5.26 | 5.26 | 0.19% | 35,605,150 |
| Oct 9, 2025 | 5.25 | 5.35 | 5.23 | 5.25 | 5.25 | 0.77% | 24,580,080 |
| 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% | 26,625,210 |
| Oct 6, 2025 | 5.33 | 5.36 | 5.23 | 5.25 | 5.25 | -0.94% | 23,456,770 |
| Oct 3, 2025 | 5.51 | 5.52 | 5.28 | 5.30 | 5.30 | -3.28% | 30,460,460 |
| 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% | 47,323,200 |
| Sep 29, 2025 | 5.59 | 5.66 | 5.50 | 5.50 | 5.50 | -2.48% | 34,088,940 |
| Sep 26, 2025 | 5.84 | 5.89 | 5.64 | 5.64 | 5.64 | -3.59% | 35,598,220 |