Odine Solutions Teknoloji Ticaret ve Sanayi A.S. (IST:ODINE)
Turkey · Delayed Price · Currency is TRY 146.40
-0.60 (-0.41%)
Aug 29, 2025, 1:45 PM GMT+3
IST:ODINE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 149.30 | 150.80 | 146.40 | 147.00 | 147.00 | -1.34% | 828,222 |
| Aug 27, 2025 | 147.40 | 152.10 | 146.00 | 149.00 | 149.00 | 1.78% | 1,150,327 |
| Aug 26, 2025 | 146.20 | 148.00 | 144.40 | 146.40 | 146.40 | 0.27% | 1,109,952 |
| Aug 25, 2025 | 142.90 | 147.00 | 142.00 | 146.00 | 146.00 | 3.03% | 1,089,946 |
| Aug 22, 2025 | 142.30 | 143.10 | 141.20 | 141.70 | 141.70 | 0.14% | 572,443 |
| Aug 21, 2025 | 141.20 | 144.50 | 141.10 | 141.50 | 141.50 | 0.71% | 806,357 |
| Aug 20, 2025 | 138.90 | 142.20 | 137.60 | 140.50 | 140.50 | 1.81% | 1,412,928 |
| Aug 19, 2025 | 136.00 | 141.70 | 132.80 | 138.00 | 138.00 | -3.56% | 2,559,124 |
| Aug 18, 2025 | 145.40 | 147.60 | 140.90 | 143.10 | 143.10 | -1.31% | 1,926,086 |
| Aug 15, 2025 | 137.10 | 148.20 | 137.10 | 145.00 | 145.00 | 5.22% | 3,425,139 |
| Aug 14, 2025 | 129.50 | 139.50 | 129.50 | 137.80 | 137.80 | 6.57% | 3,594,365 |
| Aug 13, 2025 | 127.40 | 130.70 | 126.50 | 129.30 | 129.30 | 1.57% | 1,782,664 |
| Aug 12, 2025 | 127.10 | 128.50 | 125.40 | 127.30 | 127.30 | 0.39% | 2,173,808 |
| Aug 11, 2025 | 126.10 | 129.00 | 125.00 | 126.80 | 126.80 | 0.63% | 2,097,452 |
| Aug 8, 2025 | 126.20 | 127.30 | 123.00 | 126.00 | 126.00 | - | 2,629,044 |
| Aug 7, 2025 | 125.00 | 127.60 | 124.90 | 126.00 | 126.00 | 1.69% | 1,708,202 |
| 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 |