Odas Elektrik Üretim Sanayi Ticaret A.S. (IST:ODAS)
Turkey · Delayed Price · Currency is TRY 8.47
+0.01 (0.12%)
Jul 17, 2026, 6:09 PM GMT+3
IST:ODAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 7.43 | 7.50 | 7.08 | 7.16 | 7.16 | -2.98% | 70,572,880 |
| Jun 3, 2026 | 7.66 | 7.69 | 7.36 | 7.38 | 7.38 | -3.28% | 69,578,650 |
| Jun 2, 2026 | 7.38 | 7.67 | 7.38 | 7.63 | 7.63 | 4.38% | 64,359,120 |
| Jun 1, 2026 | 7.52 | 7.64 | 7.25 | 7.31 | 7.31 | -1.75% | 57,003,630 |
| May 26, 2026 | 7.23 | 7.46 | 7.12 | 7.44 | 7.44 | 2.62% | 24,547,167 |
| May 25, 2026 | 7.07 | 7.30 | 7.05 | 7.25 | 7.25 | 3.42% | 54,152,940 |
| May 22, 2026 | 6.60 | 7.07 | 6.55 | 7.01 | 7.01 | 4.63% | 66,336,470 |
| May 21, 2026 | 7.19 | 7.25 | 6.70 | 6.70 | 6.70 | -6.82% | 79,993,406 |
| May 20, 2026 | 7.23 | 7.33 | 7.09 | 7.19 | 7.19 | -0.55% | 82,072,313 |
| May 18, 2026 | 7.61 | 7.65 | 7.23 | 7.23 | 7.23 | -5.49% | 60,358,690 |
| May 15, 2026 | 7.76 | 7.76 | 7.51 | 7.65 | 7.65 | -1.92% | 77,886,560 |
| May 14, 2026 | 7.89 | 8.13 | 7.65 | 7.80 | 7.80 | - | 92,870,690 |
| May 13, 2026 | 8.18 | 8.19 | 7.76 | 7.80 | 7.80 | -2.50% | 81,799,670 |
| May 12, 2026 | 7.83 | 8.10 | 7.63 | 8.00 | 8.00 | -0.37% | 146,497,300 |
| May 11, 2026 | 8.25 | 8.49 | 8.01 | 8.03 | 8.03 | -1.71% | 117,388,700 |
| May 8, 2026 | 8.04 | 8.31 | 8.00 | 8.17 | 8.17 | 1.49% | 135,219,200 |
| May 7, 2026 | 7.65 | 8.17 | 7.52 | 8.05 | 8.05 | 5.92% | 187,108,100 |
| May 6, 2026 | 7.72 | 7.83 | 7.49 | 7.60 | 7.60 | 1.06% | 197,805,500 |
| May 5, 2026 | 6.86 | 7.52 | 6.72 | 7.52 | 7.52 | 9.94% | 153,356,600 |
| May 4, 2026 | 6.94 | 6.98 | 6.71 | 6.84 | 6.84 | -0.29% | 60,778,650 |
| Apr 30, 2026 | 6.99 | 7.01 | 6.81 | 6.86 | 6.86 | -1.86% | 62,571,390 |