Odas Elektrik Üretim Sanayi Ticaret A.S. (IST:ODAS)
Turkey · Delayed Price · Currency is TRY 7.49
-0.01 (-0.13%)
Aug 14, 2026, 6:09 PM GMT+3
IST:ODAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 7.50 | 7.62 | 7.36 | 7.49 | 7.49 | -0.13% | 43,275,679 |
| Aug 13, 2026 | 7.28 | 7.52 | 7.19 | 7.50 | 7.50 | 2.60% | 42,011,993 |
| Aug 12, 2026 | 7.33 | 7.37 | 7.17 | 7.31 | 7.31 | - | 38,307,666 |
| Aug 11, 2026 | 7.30 | 7.50 | 7.15 | 7.31 | 7.31 | 0.14% | 45,452,110 |
| Aug 10, 2026 | 7.56 | 7.65 | 7.28 | 7.30 | 7.30 | -3.18% | 37,867,346 |
| Aug 7, 2026 | 7.60 | 7.60 | 7.45 | 7.54 | 7.54 | -0.13% | 29,261,870 |
| Aug 6, 2026 | 7.40 | 7.70 | 7.39 | 7.55 | 7.55 | 2.30% | 52,860,316 |
| Aug 5, 2026 | 7.65 | 7.82 | 7.31 | 7.38 | 7.38 | -3.28% | 59,842,377 |
| Aug 4, 2026 | 7.65 | 7.72 | 7.48 | 7.63 | 7.63 | -0.26% | 58,379,376 |
| Aug 3, 2026 | 7.91 | 7.99 | 7.63 | 7.65 | 7.65 | -2.42% | 54,560,925 |
| Jul 31, 2026 | 8.73 | 8.73 | 7.83 | 7.84 | 7.84 | -9.78% | 121,548,533 |
| Jul 30, 2026 | 8.83 | 8.85 | 8.65 | 8.69 | 8.69 | -1.70% | 55,190,001 |
| Jul 29, 2026 | 8.62 | 8.97 | 8.62 | 8.84 | 8.84 | 2.67% | 122,781,975 |
| Jul 28, 2026 | 8.60 | 8.72 | 8.58 | 8.61 | 8.61 | 0.12% | 48,244,228 |
| Jul 27, 2026 | 8.61 | 8.87 | 8.54 | 8.60 | 8.60 | 0.94% | 80,929,877 |
| Jul 24, 2026 | 9.14 | 9.26 | 8.50 | 8.52 | 8.52 | -6.78% | 107,406,795 |
| Jul 23, 2026 | 8.90 | 9.22 | 8.80 | 9.14 | 9.14 | 3.28% | 104,638,450 |
| Jul 22, 2026 | 8.50 | 8.88 | 8.46 | 8.85 | 8.85 | 4.00% | 76,878,812 |
| Jul 21, 2026 | 8.40 | 8.62 | 8.36 | 8.51 | 8.51 | 1.55% | 77,067,841 |
| Jul 20, 2026 | 8.51 | 8.53 | 8.30 | 8.38 | 8.38 | -1.06% | 49,498,269 |
| Jul 17, 2026 | 8.46 | 8.57 | 8.27 | 8.47 | 8.47 | 0.12% | 67,792,841 |
| Jul 16, 2026 | 8.55 | 8.65 | 8.38 | 8.46 | 8.46 | -0.82% | 62,107,058 |
| Jul 14, 2026 | 8.29 | 8.59 | 8.23 | 8.53 | 8.53 | 3.02% | 64,323,773 |
| Jul 13, 2026 | 8.24 | 8.31 | 8.13 | 8.28 | 8.28 | -0.12% | 47,460,595 |
| Jul 10, 2026 | 8.31 | 8.43 | 8.24 | 8.29 | 8.29 | 0.12% | 61,602,165 |
| Jul 9, 2026 | 8.13 | 8.32 | 8.01 | 8.28 | 8.28 | 2.86% | 68,064,826 |
| Jul 8, 2026 | 8.21 | 8.22 | 7.92 | 8.05 | 8.05 | -2.07% | 70,426,233 |
| Jul 7, 2026 | 8.12 | 8.27 | 8.01 | 8.22 | 8.22 | 0.86% | 59,508,936 |
| Jul 6, 2026 | 8.18 | 8.38 | 8.12 | 8.15 | 8.15 | 0.62% | 66,003,195 |
| Jul 3, 2026 | 8.34 | 8.44 | 7.95 | 8.10 | 8.10 | -2.88% | 80,686,539 |
| Jul 2, 2026 | 8.52 | 8.71 | 8.30 | 8.34 | 8.34 | -2.11% | 69,043,807 |
| Jul 1, 2026 | 8.33 | 8.75 | 8.30 | 8.52 | 8.52 | 2.28% | 103,925,014 |
| Jun 30, 2026 | 8.53 | 8.57 | 8.28 | 8.33 | 8.33 | -1.42% | 73,900,792 |
| Jun 29, 2026 | 8.46 | 8.79 | 8.27 | 8.45 | 8.45 | 0.60% | 98,780,913 |
| Jun 26, 2026 | 8.65 | 8.76 | 8.22 | 8.40 | 8.40 | -2.21% | 109,634,064 |
| Jun 25, 2026 | 8.35 | 8.82 | 8.33 | 8.59 | 8.59 | 0.35% | 112,208,684 |
| Jun 24, 2026 | 9.55 | 9.58 | 8.56 | 8.56 | 8.56 | -9.99% | 276,208,156 |
| Jun 23, 2026 | 9.55 | 9.62 | 9.14 | 9.51 | 9.51 | -0.21% | 177,313,766 |
| Jun 22, 2026 | 9.35 | 9.71 | 9.33 | 9.53 | 9.53 | 3.59% | 178,514,732 |
| Jun 19, 2026 | 9.10 | 9.47 | 8.97 | 9.20 | 9.20 | 1.66% | 244,279,500 |
| Jun 18, 2026 | 8.46 | 9.08 | 8.42 | 9.05 | 9.05 | 7.74% | 202,129,100 |
| Jun 17, 2026 | 7.88 | 8.63 | 7.82 | 8.40 | 8.40 | 7.01% | 241,274,000 |
| Jun 16, 2026 | 7.73 | 7.94 | 7.73 | 7.85 | 7.85 | 1.29% | 63,977,310 |
| Jun 15, 2026 | 7.51 | 7.84 | 7.38 | 7.75 | 7.75 | 6.60% | 108,332,500 |
| Jun 12, 2026 | 7.26 | 7.41 | 7.15 | 7.27 | 7.27 | 1.39% | 69,734,090 |
| Jun 11, 2026 | 7.09 | 7.20 | 7.05 | 7.17 | 7.17 | 1.56% | 68,084,490 |
| Jun 10, 2026 | 7.38 | 7.41 | 7.06 | 7.06 | 7.06 | -4.34% | 85,298,660 |
| Jun 9, 2026 | 7.50 | 7.61 | 7.34 | 7.38 | 7.38 | -1.34% | 83,681,950 |
| Jun 8, 2026 | 7.15 | 7.54 | 7.12 | 7.48 | 7.48 | 3.74% | 93,682,977 |
| Jun 5, 2026 | 7.20 | 7.42 | 7.10 | 7.21 | 7.21 | 0.70% | 91,961,640 |