Odine Solutions Teknoloji Ticaret ve Sanayi A.S. (IST:ODINE)
Turkey · Delayed Price · Currency is TRY 178.00
+13.50 (8.21%)
Oct 8, 2025, 5:46 PM GMT+3
IST:ODINE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 164.50 | 180.00 | 164.00 | 174.90 | 174.90 | 6.32% | 2,018,037 |
| Oct 7, 2025 | 166.50 | 166.80 | 158.30 | 164.50 | 164.50 | -0.84% | 781,645 |
| Oct 6, 2025 | 156.20 | 167.40 | 156.20 | 165.90 | 165.90 | 6.21% | 1,639,204 |
| Oct 3, 2025 | 155.60 | 159.60 | 155.10 | 156.20 | 156.20 | 0.39% | 633,945 |
| Oct 2, 2025 | 155.90 | 156.40 | 152.90 | 155.60 | 155.60 | 0.19% | 287,117 |
| Oct 1, 2025 | 147.90 | 155.30 | 146.40 | 155.30 | 155.30 | 5.00% | 773,316 |
| Sep 30, 2025 | 145.40 | 151.50 | 145.40 | 147.90 | 147.90 | 2.00% | 1,280,138 |
| Sep 29, 2025 | 147.90 | 148.90 | 144.00 | 145.00 | 145.00 | -1.76% | 436,123 |
| Sep 26, 2025 | 151.40 | 151.40 | 147.60 | 147.60 | 147.60 | -1.93% | 291,875 |
| Sep 25, 2025 | 151.00 | 151.40 | 145.60 | 150.50 | 150.50 | - | 1,035,892 |
| Sep 24, 2025 | 156.00 | 157.10 | 148.70 | 150.50 | 150.50 | -3.59% | 1,071,928 |
| Sep 23, 2025 | 155.00 | 156.30 | 153.50 | 156.10 | 156.10 | 0.71% | 700,187 |
| Sep 22, 2025 | 154.90 | 158.10 | 153.80 | 155.00 | 155.00 | 0.91% | 825,798 |
| Sep 19, 2025 | 153.30 | 154.40 | 149.60 | 153.60 | 153.60 | 0.07% | 1,170,900 |
| Sep 18, 2025 | 156.00 | 156.00 | 152.10 | 153.50 | 153.50 | 0.33% | 730,665 |
| Sep 17, 2025 | 156.10 | 160.00 | 149.20 | 153.00 | 153.00 | -1.99% | 3,198,498 |
| Sep 16, 2025 | 145.90 | 158.20 | 144.00 | 156.10 | 156.10 | 8.48% | 3,122,226 |
| Sep 15, 2025 | 138.20 | 145.50 | 136.20 | 143.90 | 143.90 | 4.12% | 1,012,701 |
| Sep 12, 2025 | 140.70 | 141.30 | 135.00 | 138.20 | 138.20 | -1.71% | 921,511 |
| Sep 11, 2025 | 146.20 | 146.60 | 139.30 | 140.60 | 140.60 | -3.37% | 696,296 |
| Sep 10, 2025 | 142.60 | 147.30 | 142.60 | 145.50 | 145.50 | 2.11% | 707,251 |
| Sep 9, 2025 | 142.00 | 143.80 | 141.00 | 142.50 | 142.50 | 1.79% | 989,637 |
| Sep 8, 2025 | 147.10 | 151.10 | 139.90 | 140.00 | 140.00 | -6.04% | 1,747,476 |
| Sep 5, 2025 | 144.60 | 150.00 | 143.90 | 149.00 | 149.00 | 3.83% | 1,334,834 |
| Sep 4, 2025 | 148.00 | 148.00 | 141.90 | 143.50 | 143.50 | -1.71% | 1,363,030 |
| Sep 3, 2025 | 146.50 | 149.50 | 142.40 | 146.00 | 146.00 | -0.14% | 1,519,646 |
| Sep 2, 2025 | 147.10 | 149.00 | 142.00 | 146.20 | 146.20 | -1.68% | 1,624,922 |
| Sep 1, 2025 | 145.50 | 148.70 | 145.30 | 148.70 | 148.70 | 2.41% | 562,420 |
| Aug 29, 2025 | 147.00 | 148.70 | 142.10 | 145.20 | 145.20 | -1.22% | 1,084,938 |
| 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 |