Odas Elektrik Üretim Sanayi Ticaret A.S. (IST:ODAS)
Turkey · Delayed Price · Currency is TRY 4.240
-0.010 (-0.24%)
Nov 2, 2026, 1:55 PM GMT+3
IST:ODAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 4.22 | 4.25 | 4.08 | 4.24 | 4.24 | -0.24% | 20,994,912 |
| Oct 30, 2026 | 4.51 | 4.55 | 4.22 | 4.25 | 4.25 | -7.00% | 26,474,629 |
| Oct 28, 2026 | 4.58 | 4.60 | 4.52 | 4.57 | 4.57 | -0.65% | 8,941,285 |
| Oct 27, 2026 | 4.61 | 4.71 | 4.57 | 4.60 | 4.60 | -0.43% | 21,368,457 |
| Oct 26, 2026 | 4.69 | 4.78 | 4.49 | 4.62 | 4.62 | -0.65% | 29,537,248 |
| Oct 23, 2026 | 4.70 | 4.71 | 4.39 | 4.65 | 4.65 | -0.85% | 58,879,206 |
| Oct 22, 2026 | 4.84 | 4.94 | 4.69 | 4.69 | 4.69 | -3.89% | 35,167,220 |
| Oct 21, 2026 | 5.00 | 5.01 | 4.88 | 4.88 | 4.88 | -2.79% | 26,127,229 |
| Oct 20, 2026 | 5.02 | 5.07 | 4.90 | 5.02 | 5.02 | 1.01% | 45,440,308 |
| Oct 19, 2026 | 5.21 | 5.23 | 4.96 | 4.97 | 4.97 | -4.24% | 53,223,877 |
| Oct 16, 2026 | 5.63 | 5.64 | 5.18 | 5.19 | 5.19 | -9.42% | 46,883,702 |
| Oct 15, 2026 | 5.73 | 5.83 | 5.64 | 5.73 | 5.73 | -0.17% | 21,909,182 |
| Oct 14, 2026 | 5.90 | 5.90 | 5.72 | 5.74 | 5.74 | -2.21% | 17,544,347 |
| Oct 13, 2026 | 5.92 | 5.95 | 5.85 | 5.87 | 5.87 | -0.84% | 15,024,008 |
| Oct 12, 2026 | 6.05 | 6.08 | 5.84 | 5.92 | 5.92 | -1.66% | 27,682,695 |
| 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% | 57,956,258 |
| 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% | 37,733,001 |
| 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 |