Odas Elektrik Üretim Sanayi Ticaret A.S. (IST:ODAS)
Turkey · Delayed Price · Currency is TRY 6.02
+0.10 (1.69%)
Oct 9, 2026, 6:09 PM GMT+3
IST:ODAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 5.94 | 6.09 | 5.94 | 6.02 | 6.02 | 1.69% | 31,009,635 |
| Oct 8, 2026 | 5.91 | 5.96 | 5.78 | 5.92 | 5.92 | 0.34% | 23,683,922 |
| Oct 7, 2026 | 5.95 | 6.01 | 5.73 | 5.90 | 5.90 | -0.67% | 33,568,584 |
| Oct 6, 2026 | 6.07 | 6.08 | 5.91 | 5.94 | 5.94 | -1.98% | 25,507,959 |
| Oct 5, 2026 | 6.11 | 6.23 | 6.03 | 6.06 | 6.06 | -0.33% | 27,013,546 |
| Oct 2, 2026 | 6.01 | 6.13 | 5.98 | 6.08 | 6.08 | 0.83% | 33,470,442 |
| Oct 1, 2026 | 5.97 | 6.20 | 5.91 | 6.03 | 6.03 | 1.86% | 55,775,558 |
| Sep 30, 2026 | 5.92 | 6.10 | 5.60 | 5.92 | 5.92 | -1.33% | 104,746,070 |
| Sep 29, 2026 | 6.60 | 6.65 | 5.95 | 6.00 | 6.00 | -9.23% | 109,685,020 |
| Sep 28, 2026 | 6.98 | 7.03 | 6.55 | 6.61 | 6.61 | -6.24% | 60,852,382 |
| Sep 25, 2026 | 6.91 | 7.17 | 6.86 | 7.05 | 7.05 | 2.92% | 57,956,250 |
| Sep 24, 2026 | 6.83 | 7.00 | 6.82 | 6.85 | 6.85 | -0.72% | 45,292,988 |
| Sep 23, 2026 | 6.65 | 6.99 | 6.65 | 6.90 | 6.90 | 3.76% | 58,632,794 |
| Sep 22, 2026 | 6.65 | 6.78 | 6.57 | 6.65 | 6.65 | 0.61% | 66,200,829 |
| Sep 21, 2026 | 6.75 | 6.76 | 6.22 | 6.61 | 6.61 | -2.36% | 57,626,284 |
| Sep 18, 2026 | 7.02 | 7.02 | 6.67 | 6.77 | 6.77 | -4.11% | 55,028,400 |
| Sep 17, 2026 | 6.93 | 7.12 | 6.77 | 7.06 | 7.06 | 2.62% | 67,286,281 |
| Sep 16, 2026 | 6.99 | 7.35 | 6.60 | 6.88 | 6.88 | -1.57% | 176,387,984 |
| Sep 15, 2026 | 7.21 | 7.37 | 6.97 | 6.99 | 6.99 | -3.05% | 41,622,173 |
| Sep 14, 2026 | 7.39 | 7.40 | 7.20 | 7.21 | 7.21 | -2.57% | 32,516,536 |
| Sep 11, 2026 | 7.45 | 7.55 | 7.35 | 7.40 | 7.40 | -1.07% | 44,366,912 |
| Sep 10, 2026 | 7.68 | 7.71 | 7.40 | 7.48 | 7.48 | -2.48% | 60,535,422 |
| Sep 9, 2026 | 7.61 | 8.03 | 7.53 | 7.67 | 7.67 | 1.32% | 75,113,051 |
| Sep 8, 2026 | 7.36 | 7.58 | 7.36 | 7.57 | 7.57 | 2.99% | 56,571,290 |
| Sep 7, 2026 | 7.29 | 7.40 | 7.25 | 7.35 | 7.35 | 1.52% | 39,466,475 |
| Sep 4, 2026 | 7.29 | 7.46 | 7.22 | 7.24 | 7.24 | -0.55% | 44,429,675 |
| Sep 3, 2026 | 7.42 | 7.42 | 7.07 | 7.28 | 7.28 | -1.22% | 67,284,158 |
| Sep 2, 2026 | 7.47 | 7.52 | 7.33 | 7.37 | 7.37 | -1.34% | 50,261,859 |
| Sep 1, 2026 | 7.37 | 7.52 | 7.27 | 7.47 | 7.47 | 2.05% | 50,057,104 |
| Aug 31, 2026 | 7.52 | 7.80 | 7.25 | 7.32 | 7.32 | -2.14% | 140,375,144 |
| Aug 28, 2026 | 7.05 | 7.67 | 7.04 | 7.48 | 7.48 | 6.10% | 159,520,608 |
| Aug 27, 2026 | 7.14 | 7.19 | 7.04 | 7.05 | 7.05 | -0.84% | 28,818,951 |
| Aug 26, 2026 | 7.00 | 7.14 | 7.00 | 7.11 | 7.11 | 1.57% | 37,733,000 |
| Aug 25, 2026 | 7.11 | 7.16 | 6.97 | 7.00 | 7.00 | -1.55% | 23,212,880 |
| Aug 24, 2026 | 7.16 | 7.25 | 7.09 | 7.11 | 7.11 | -0.14% | 39,832,408 |
| Aug 21, 2026 | 7.15 | 7.24 | 7.09 | 7.12 | 7.12 | -0.42% | 33,637,150 |
| Aug 20, 2026 | 7.12 | 7.36 | 7.09 | 7.15 | 7.15 | -1.92% | 41,606,995 |
| Aug 19, 2026 | 7.45 | 7.47 | 7.20 | 7.29 | 7.29 | -2.41% | 42,679,431 |
| Aug 18, 2026 | 7.66 | 7.72 | 7.45 | 7.47 | 7.47 | -2.73% | 34,198,768 |
| Aug 17, 2026 | 7.52 | 7.76 | 7.45 | 7.68 | 7.68 | 2.54% | 44,123,352 |
| 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 |