Odine Solutions Teknoloji Ticaret ve Sanayi A.S. (IST:ODINE)
Turkey · Delayed Price · Currency is TRY 809.00
-11.00 (-1.34%)
At close: Mar 27, 2026
IST:ODINE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 814.50 | 828.00 | 784.50 | 809.00 | 809.00 | -1.34% | 809,813 |
| Mar 26, 2026 | 826.00 | 849.00 | 787.50 | 820.00 | 820.00 | -1.44% | 893,797 |
| Mar 25, 2026 | 780.00 | 845.00 | 769.00 | 832.00 | 832.00 | 6.67% | 770,119 |
| Mar 24, 2026 | 710.00 | 782.50 | 695.50 | 780.00 | 780.00 | 9.17% | 916,340 |
| Mar 23, 2026 | 655.00 | 714.50 | 632.00 | 714.50 | 714.50 | 8.92% | 1,157,594 |
| Mar 19, 2026 | 634.00 | 669.50 | 630.50 | 656.00 | 656.00 | 1.86% | 453,075 |
| Mar 18, 2026 | 644.50 | 657.50 | 614.00 | 644.00 | 644.00 | - | 473,570 |
| Mar 17, 2026 | 649.00 | 650.00 | 617.00 | 644.00 | 644.00 | -0.92% | 688,158 |
| Mar 16, 2026 | 679.00 | 684.00 | 645.50 | 650.00 | 650.00 | -4.27% | 412,201 |
| Mar 13, 2026 | 679.00 | 710.00 | 657.50 | 679.00 | 679.00 | - | 816,356 |
| Mar 12, 2026 | 616.00 | 686.50 | 616.00 | 679.00 | 679.00 | 6.26% | 1,366,226 |
| Mar 11, 2026 | 641.00 | 670.00 | 632.50 | 639.00 | 639.00 | -0.31% | 636,486 |
| Mar 10, 2026 | 630.00 | 690.50 | 622.00 | 641.00 | 641.00 | 0.79% | 1,878,103 |
| Mar 9, 2026 | 620.00 | 649.00 | 600.00 | 636.00 | 636.00 | -0.78% | 664,912 |
| Mar 6, 2026 | 655.00 | 655.00 | 628.50 | 641.00 | 641.00 | -2.95% | 1,012,480 |
| Mar 5, 2026 | 628.00 | 660.50 | 614.00 | 660.50 | 660.50 | 3.20% | 1,249,595 |
| Mar 4, 2026 | 620.00 | 644.00 | 594.50 | 640.00 | 640.00 | 0.95% | 2,595,084 |
| Mar 3, 2026 | 575.00 | 634.00 | 550.50 | 634.00 | 634.00 | 9.97% | 812,880 |
| Mar 2, 2026 | 518.00 | 578.00 | 518.00 | 576.50 | 576.50 | 0.79% | 864,638 |
| Feb 27, 2026 | 530.00 | 572.00 | 526.00 | 572.00 | 572.00 | 6.72% | 895,544 |
| Feb 26, 2026 | 569.00 | 569.00 | 513.00 | 536.00 | 536.00 | -5.96% | 2,024,380 |
| Feb 25, 2026 | 521.00 | 574.00 | 510.50 | 570.00 | 570.00 | 9.20% | 752,341 |
| Feb 24, 2026 | 510.00 | 526.50 | 500.00 | 522.00 | 522.00 | 2.25% | 409,712 |
| Feb 23, 2026 | 530.00 | 544.50 | 508.00 | 510.50 | 510.50 | -3.68% | 550,443 |
| Feb 20, 2026 | 504.50 | 532.50 | 492.25 | 530.00 | 530.00 | 5.58% | 722,986 |
| Feb 19, 2026 | 475.00 | 508.00 | 472.00 | 502.00 | 502.00 | 5.68% | 990,041 |
| Feb 18, 2026 | 435.00 | 478.75 | 434.00 | 475.00 | 475.00 | 8.82% | 1,133,062 |
| Feb 17, 2026 | 397.00 | 436.50 | 393.75 | 436.50 | 436.50 | 9.95% | 2,393,849 |
| Feb 16, 2026 | 396.00 | 400.00 | 386.75 | 397.00 | 397.00 | 0.25% | 367,389 |
| Feb 13, 2026 | 380.00 | 399.75 | 370.50 | 396.00 | 396.00 | 5.32% | 2,542,115 |
| Feb 12, 2026 | 345.75 | 376.00 | 345.75 | 376.00 | 376.00 | 8.99% | 708,737 |
| Feb 11, 2026 | 350.50 | 351.75 | 342.75 | 345.00 | 345.00 | -1.57% | 178,024 |
| Feb 10, 2026 | 350.50 | 353.50 | 349.75 | 350.50 | 350.50 | - | 123,054 |
| Feb 9, 2026 | 353.00 | 355.75 | 349.25 | 350.50 | 350.50 | -0.78% | 233,321 |
| Feb 6, 2026 | 345.00 | 353.75 | 344.50 | 353.25 | 353.25 | 2.54% | 170,588 |
| Feb 5, 2026 | 345.00 | 353.25 | 344.50 | 344.50 | 344.50 | -0.14% | 227,606 |
| Feb 4, 2026 | 345.00 | 349.75 | 342.00 | 345.00 | 345.00 | - | 132,687 |
| Feb 3, 2026 | 349.50 | 353.75 | 345.00 | 345.00 | 345.00 | -1.00% | 132,451 |
| Feb 2, 2026 | 350.75 | 352.00 | 348.25 | 348.50 | 348.50 | -0.71% | 184,808 |
| Jan 30, 2026 | 354.00 | 357.00 | 347.25 | 351.00 | 351.00 | 0.36% | 266,767 |
| Jan 29, 2026 | 340.75 | 350.50 | 327.00 | 349.75 | 349.75 | 2.64% | 582,393 |
| Jan 28, 2026 | 349.50 | 352.50 | 340.75 | 340.75 | 340.75 | -2.50% | 267,106 |
| Jan 27, 2026 | 350.00 | 353.50 | 347.25 | 349.50 | 349.50 | -0.14% | 215,432 |
| Jan 26, 2026 | 357.00 | 359.00 | 348.25 | 350.00 | 350.00 | -1.41% | 211,707 |
| Jan 23, 2026 | 347.75 | 356.75 | 339.25 | 355.00 | 355.00 | 2.08% | 1,236,802 |
| Jan 22, 2026 | 342.00 | 348.00 | 337.50 | 347.75 | 347.75 | 2.28% | 253,958 |
| Jan 21, 2026 | 351.00 | 352.00 | 339.00 | 340.00 | 340.00 | -3.27% | 272,990 |
| Jan 20, 2026 | 356.75 | 358.50 | 346.25 | 351.50 | 351.50 | -1.47% | 348,920 |
| Jan 19, 2026 | 363.00 | 364.75 | 347.00 | 356.75 | 356.75 | -1.72% | 565,924 |
| Jan 16, 2026 | 355.00 | 364.50 | 349.75 | 363.00 | 363.00 | 4.01% | 227,333 |