Odas Elektrik Üretim Sanayi Ticaret A.S. (IST:ODAS)
Turkey · Delayed Price · Currency is TRY 5.21
-0.08 (-1.51%)
Oct 8, 2025, 6:09 PM GMT+3
IST:ODAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |