Odas Elektrik Üretim Sanayi Ticaret A.S. (IST:ODAS)
Turkey · Delayed Price · Currency is TRY 8.17
+0.12 (1.49%)
May 8, 2026, 6:09 PM GMT+3
IST:ODAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 153,356,677 |
| 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 |
| Apr 29, 2026 | 7.00 | 7.23 | 6.95 | 6.99 | 6.99 | 0.29% | 80,387,810 |
| Apr 28, 2026 | 6.99 | 7.20 | 6.94 | 6.97 | 6.97 | -0.29% | 102,965,900 |
| Apr 27, 2026 | 6.98 | 7.16 | 6.96 | 6.99 | 6.99 | 0.29% | 69,338,130 |
| Apr 24, 2026 | 6.86 | 7.02 | 6.78 | 6.97 | 6.97 | 1.90% | 42,557,540 |
| Apr 22, 2026 | 6.90 | 6.94 | 6.66 | 6.84 | 6.84 | 0.59% | 77,083,910 |
| Apr 21, 2026 | 7.17 | 7.23 | 6.80 | 6.80 | 6.80 | -4.49% | 64,416,680 |
| Apr 20, 2026 | 7.15 | 7.32 | 7.07 | 7.12 | 7.12 | -1.25% | 67,452,760 |
| Apr 17, 2026 | 7.06 | 7.41 | 6.91 | 7.21 | 7.21 | 2.71% | 149,084,098 |
| Apr 16, 2026 | 7.18 | 7.20 | 7.01 | 7.02 | 7.02 | -1.13% | 81,116,060 |
| Apr 15, 2026 | 6.78 | 7.13 | 6.74 | 7.10 | 7.10 | 5.19% | 109,861,100 |
| Apr 14, 2026 | 6.85 | 7.00 | 6.71 | 6.75 | 6.75 | -0.74% | 126,776,400 |
| Apr 13, 2026 | 6.71 | 6.91 | 6.67 | 6.80 | 6.80 | 1.04% | 92,641,830 |
| Apr 10, 2026 | 6.81 | 6.95 | 6.68 | 6.73 | 6.73 | -0.59% | 86,000,543 |
| Apr 9, 2026 | 6.54 | 6.86 | 6.45 | 6.77 | 6.77 | 3.52% | 133,715,900 |
| Apr 8, 2026 | 6.24 | 6.60 | 6.20 | 6.54 | 6.54 | 8.28% | 121,119,500 |
| Apr 7, 2026 | 6.41 | 6.44 | 6.03 | 6.04 | 6.04 | -5.63% | 91,083,710 |
| Apr 6, 2026 | 6.32 | 6.45 | 6.18 | 6.40 | 6.40 | 2.07% | 98,649,250 |
| Apr 3, 2026 | 6.15 | 6.36 | 6.03 | 6.27 | 6.27 | 2.45% | 87,652,730 |
| Apr 2, 2026 | 5.81 | 6.13 | 5.78 | 6.12 | 6.12 | 4.62% | 74,495,940 |
| Apr 1, 2026 | 5.82 | 5.98 | 5.81 | 5.85 | 5.85 | 1.92% | 73,733,190 |
| Mar 31, 2026 | 5.79 | 5.84 | 5.72 | 5.74 | 5.74 | -0.52% | 53,304,510 |
| Mar 30, 2026 | 5.68 | 5.88 | 5.57 | 5.77 | 5.77 | 1.58% | 76,443,088 |
| Mar 27, 2026 | 5.85 | 5.93 | 5.65 | 5.68 | 5.68 | -2.07% | 58,329,310 |
| Mar 26, 2026 | 6.11 | 6.13 | 5.80 | 5.80 | 5.80 | -4.92% | 76,170,910 |
| Mar 25, 2026 | 6.14 | 6.23 | 6.06 | 6.10 | 6.10 | 0.16% | 64,940,980 |
| Mar 24, 2026 | 6.24 | 6.29 | 6.08 | 6.09 | 6.09 | -2.09% | 49,781,480 |
| Mar 23, 2026 | 5.93 | 6.32 | 5.91 | 6.22 | 6.22 | 3.15% | 170,767,100 |
| Mar 19, 2026 | 6.00 | 6.03 | 5.91 | 6.03 | 6.03 | 0.33% | 20,072,781 |
| Mar 18, 2026 | 6.18 | 6.20 | 5.98 | 6.01 | 6.01 | -2.12% | 45,463,730 |
| Mar 17, 2026 | 6.04 | 6.15 | 6.03 | 6.14 | 6.14 | 2.16% | 61,435,850 |
| Mar 16, 2026 | 6.08 | 6.10 | 5.87 | 6.01 | 6.01 | - | 58,812,780 |
| Mar 13, 2026 | 6.17 | 6.21 | 5.93 | 6.01 | 6.01 | -3.06% | 82,357,100 |
| Mar 12, 2026 | 6.06 | 6.30 | 6.05 | 6.20 | 6.20 | 3.33% | 100,628,000 |
| Mar 11, 2026 | 6.11 | 6.27 | 6.00 | 6.00 | 6.00 | -1.15% | 84,587,880 |
| Mar 10, 2026 | 6.01 | 6.10 | 5.92 | 6.07 | 6.07 | 1.17% | 81,401,700 |
| Mar 9, 2026 | 5.93 | 6.45 | 5.93 | 6.00 | 6.00 | 2.21% | 223,471,800 |
| Mar 6, 2026 | 5.85 | 5.92 | 5.80 | 5.87 | 5.87 | 0.17% | 40,382,600 |
| Mar 5, 2026 | 5.86 | 5.93 | 5.80 | 5.86 | 5.86 | 0.69% | 40,401,790 |
| Mar 4, 2026 | 5.87 | 5.89 | 5.70 | 5.82 | 5.82 | -0.68% | 78,376,990 |
| Mar 3, 2026 | 5.73 | 5.88 | 5.58 | 5.86 | 5.86 | 2.45% | 69,699,163 |
| Mar 2, 2026 | 5.51 | 5.82 | 5.47 | 5.72 | 5.72 | -2.72% | 63,284,961 |
| Feb 27, 2026 | 6.07 | 6.17 | 5.81 | 5.88 | 5.88 | -2.33% | 88,120,720 |
| Feb 26, 2026 | 6.00 | 6.22 | 5.98 | 6.02 | 6.02 | 0.33% | 97,006,100 |
| Feb 25, 2026 | 6.00 | 6.12 | 5.80 | 6.00 | 6.00 | 0.67% | 82,945,740 |
| Feb 24, 2026 | 5.99 | 6.19 | 5.93 | 5.96 | 5.96 | -1.32% | 89,336,310 |