Odine Solutions Teknoloji Ticaret ve Sanayi A.S. (IST:ODINE)
Turkey · Delayed Price · Currency is TRY 126.40
+0.40 (0.32%)
Aug 8, 2025, 4:45 PM GMT+3
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 125.00 | 127.60 | 124.90 | 126.00 | 126.00 | 1.69% | 1,593,843 |
| Aug 6, 2025 | 126.00 | 126.60 | 123.90 | 123.90 | 123.90 | -0.96% | 1,541,987 |
| Aug 5, 2025 | 125.00 | 126.50 | 124.20 | 125.10 | 125.10 | 1.71% | 1,820,030 |
| Aug 4, 2025 | 125.10 | 125.90 | 122.90 | 123.00 | 123.00 | - | 1,751,531 |
| Aug 1, 2025 | 125.80 | 126.30 | 123.00 | 123.00 | 123.00 | -1.60% | 1,526,406 |
| Jul 31, 2025 | 121.80 | 126.80 | 117.10 | 125.00 | 125.00 | 3.91% | 6,817,432 |
| Jul 30, 2025 | 117.50 | 122.60 | 117.50 | 120.30 | 120.30 | 2.82% | 3,507,574 |
| Jul 29, 2025 | 117.50 | 118.50 | 116.80 | 117.00 | 117.00 | - | 2,483,557 |
| Jul 28, 2025 | 116.00 | 119.30 | 115.50 | 117.00 | 117.00 | 1.65% | 2,486,341 |
| Jul 25, 2025 | 115.30 | 118.60 | 112.50 | 115.10 | 115.10 | 0.09% | 5,211,087 |
| Jul 24, 2025 | 113.40 | 117.10 | 112.90 | 115.00 | 115.00 | 1.77% | 3,155,427 |
| Jul 23, 2025 | 112.70 | 114.50 | 112.20 | 113.00 | 113.00 | 0.27% | 2,262,437 |
| Jul 22, 2025 | 113.80 | 114.30 | 111.80 | 112.70 | 112.70 | 0.18% | 2,209,946 |
| Jul 21, 2025 | 110.20 | 115.70 | 110.20 | 112.50 | 112.50 | 2.27% | 3,763,280 |
| Jul 18, 2025 | 105.40 | 110.00 | 102.40 | 110.00 | 110.00 | 4.56% | 3,848,900 |
| Jul 17, 2025 | 108.70 | 109.80 | 104.60 | 105.20 | 105.20 | -2.59% | 2,436,391 |
| Jul 16, 2025 | 108.10 | 112.80 | 105.10 | 108.00 | 108.00 | -0.09% | 5,107,519 |
| Jul 14, 2025 | 104.40 | 109.50 | 103.50 | 108.10 | 108.10 | 3.54% | 4,003,788 |
| Jul 11, 2025 | 105.70 | 107.50 | 104.40 | 104.40 | 104.40 | -1.23% | 3,716,443 |
| Jul 10, 2025 | 104.00 | 110.50 | 100.80 | 105.70 | 105.70 | 4.97% | 8,281,139 |
| Jul 9, 2025 | 98.60 | 104.40 | 96.50 | 100.70 | 100.70 | 2.03% | 6,094,144 |
| Jul 8, 2025 | 102.40 | 106.30 | 97.30 | 98.70 | 98.70 | -2.95% | 5,614,568 |
| Jul 7, 2025 | 102.20 | 104.60 | 99.35 | 101.70 | 101.70 | -0.49% | 2,598,198 |
| Jul 4, 2025 | 101.50 | 105.90 | 100.30 | 102.20 | 102.20 | 0.69% | 3,175,498 |
| Jul 3, 2025 | 107.50 | 108.00 | 100.60 | 101.50 | 101.50 | -4.25% | 5,335,759 |
| Jul 2, 2025 | 105.90 | 110.00 | 105.80 | 106.00 | 106.00 | 0.19% | 6,593,922 |
| Jul 1, 2025 | 111.00 | 116.30 | 105.80 | 105.80 | 105.80 | -4.60% | 11,475,492 |
| Jun 30, 2025 | 101.00 | 110.90 | 96.00 | 110.90 | 110.90 | 9.91% | 10,628,789 |
| Jun 27, 2025 | 95.50 | 100.90 | 93.25 | 100.90 | 100.90 | 9.97% | 13,332,637 |
| Jun 26, 2025 | 83.75 | 91.75 | 83.75 | 91.75 | 91.75 | 9.95% | 8,900,528 |
| Jun 25, 2025 | 80.75 | 83.45 | 80.60 | 83.45 | 83.45 | 9.95% | 2,713,070 |
| Jun 24, 2025 | 70.20 | 75.90 | 69.70 | 75.90 | 75.90 | 10.00% | 5,279,267 |
| Jun 23, 2025 | 72.50 | 72.85 | 69.00 | 69.00 | 69.00 | -5.41% | 1,345,659 |
| Jun 20, 2025 | 75.10 | 76.35 | 72.95 | 72.95 | 72.95 | -2.86% | 1,220,219 |
| Jun 19, 2025 | 78.40 | 80.00 | 74.75 | 75.10 | 75.10 | -4.09% | 864,358 |
| Jun 18, 2025 | 79.40 | 81.15 | 77.55 | 78.30 | 78.30 | -1.32% | 1,469,102 |
| Jun 17, 2025 | 80.10 | 81.45 | 78.50 | 79.35 | 79.35 | -0.94% | 1,679,441 |
| Jun 16, 2025 | 75.25 | 80.65 | 74.20 | 80.10 | 80.10 | 6.45% | 1,552,996 |
| Jun 13, 2025 | 73.40 | 75.65 | 72.00 | 75.25 | 75.25 | -0.86% | 1,099,704 |
| Jun 12, 2025 | 77.40 | 77.40 | 74.50 | 75.90 | 75.90 | -2.06% | 1,304,782 |
| Jun 11, 2025 | 76.10 | 79.60 | 75.45 | 77.50 | 77.50 | 1.91% | 2,244,635 |
| Jun 10, 2025 | 76.75 | 78.90 | 75.80 | 76.05 | 76.05 | 1.00% | 1,584,151 |
| Jun 5, 2025 | 76.00 | 77.95 | 75.10 | 75.30 | 75.30 | -1.44% | 613,859 |
| Jun 4, 2025 | 72.45 | 76.80 | 71.85 | 76.40 | 76.40 | 5.45% | 1,653,224 |
| Jun 3, 2025 | 74.00 | 74.70 | 71.80 | 72.45 | 72.45 | 0.63% | 1,423,936 |
| Jun 2, 2025 | 73.55 | 74.00 | 71.30 | 72.00 | 72.00 | -2.17% | 1,414,210 |
| May 30, 2025 | 76.75 | 77.20 | 73.60 | 73.60 | 73.60 | -3.98% | 1,337,605 |
| May 29, 2025 | 79.55 | 80.55 | 76.50 | 76.65 | 76.65 | -3.58% | 1,523,035 |
| May 28, 2025 | 81.85 | 83.40 | 78.60 | 79.50 | 79.50 | 1.02% | 2,613,980 |
| May 27, 2025 | 75.50 | 82.00 | 74.90 | 78.70 | 78.70 | 4.24% | 4,066,067 |