Odine Solutions Teknoloji Ticaret ve Sanayi A.S. (IST:ODINE)
Turkey · Delayed Price · Currency is TRY 131.10
-14.50 (-9.96%)
Oct 6, 2026, 6:09 PM GMT+3
IST:ODINE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 131.10 | 131.10 | 131.10 | 131.10 | 131.10 | -9.96% | 9,655 |
| Oct 5, 2026 | 145.60 | 145.60 | 145.60 | 145.60 | 145.60 | -9.96% | 9,145 |
| Oct 2, 2026 | 161.70 | 161.70 | 161.70 | 161.70 | 161.70 | -9.97% | 8,996 |
| Oct 1, 2026 | 179.60 | 179.60 | 179.60 | 179.60 | 179.60 | -9.97% | 9,175 |
| Sep 30, 2026 | 199.50 | 199.50 | 199.50 | 199.50 | 199.50 | -9.97% | 4,145 |
| Sep 29, 2026 | 221.60 | 221.60 | 221.60 | 221.60 | 221.60 | -9.99% | 1,771 |
| Sep 28, 2026 | 246.20 | 246.20 | 246.20 | 246.20 | 246.20 | -9.98% | 2,745 |
| Sep 25, 2026 | 273.50 | 273.50 | 273.50 | 273.50 | 273.50 | -9.96% | 2,049 |
| Sep 24, 2026 | 303.75 | 303.75 | 303.75 | 303.75 | 303.75 | -10.00% | 1,700 |
| Sep 23, 2026 | 337.50 | 337.50 | 337.50 | 337.50 | 337.50 | -9.94% | 2,150 |
| Sep 22, 2026 | 374.75 | 374.75 | 374.75 | 374.75 | 374.75 | -9.97% | 1,768 |
| Sep 21, 2026 | 416.25 | 416.25 | 416.25 | 416.25 | 416.25 | -9.95% | 11,541 |
| Sep 18, 2026 | 462.25 | 462.25 | 462.25 | 462.25 | 462.25 | -9.98% | 27,229 |
| Sep 17, 2026 | 513.50 | 513.50 | 513.50 | 513.50 | 513.50 | -9.99% | 7,549 |
| Sep 16, 2026 | 570.50 | 570.50 | 570.50 | 570.50 | 570.50 | -9.94% | 3,203 |
| Sep 15, 2026 | 633.50 | 633.50 | 633.50 | 633.50 | 633.50 | -9.95% | 16,088 |
| Sep 14, 2026 | 703.50 | 703.50 | 703.50 | 703.50 | 703.50 | -9.98% | 9,966 |
| Sep 11, 2026 | 781.50 | 781.50 | 781.50 | 781.50 | 781.50 | -9.97% | 15,831 |
| Sep 10, 2026 | 868.00 | 868.00 | 868.00 | 868.00 | 868.00 | -9.96% | 34,887 |
| Sep 9, 2026 | 964.00 | 964.00 | 964.00 | 964.00 | 964.00 | -9.99% | 57,714 |
| Sep 8, 2026 | 1,071.00 | 1,071.00 | 1,071.00 | 1,071.00 | 1,071.00 | -10.00% | 4,842 |
| Sep 7, 2026 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | -9.98% | 6,180 |
| Sep 4, 2026 | 1,322.00 | 1,322.00 | 1,322.00 | 1,322.00 | 1,322.00 | -9.95% | 10,055 |
| Sep 3, 2026 | 1,532.00 | 1,620.00 | 1,468.00 | 1,468.00 | 1,468.00 | -9.99% | 76,049 |
| Sep 2, 2026 | 1,693.00 | 1,751.00 | 1,631.00 | 1,631.00 | 1,631.00 | -9.99% | 194,770 |
| Sep 1, 2026 | 2,013.00 | 2,074.00 | 1,812.00 | 1,812.00 | 1,812.00 | -9.99% | 677,839 |
| Aug 31, 2026 | 1,757.00 | 2,013.00 | 1,730.00 | 2,013.00 | 2,013.00 | 10.00% | 723,945 |
| Aug 28, 2026 | 1,775.00 | 1,845.00 | 1,728.00 | 1,830.00 | 1,830.00 | -2.09% | 918,728 |
| Aug 27, 2026 | 1,820.00 | 1,869.00 | 1,738.00 | 1,869.00 | 1,869.00 | -3.21% | 777,768 |
| Aug 26, 2026 | 2,015.00 | 2,095.00 | 1,931.00 | 1,931.00 | 1,931.00 | -1.98% | 625,462 |
| Aug 25, 2026 | 1,700.00 | 1,970.00 | 1,673.00 | 1,970.00 | 1,970.00 | 6.14% | 2,935,581 |
| Aug 24, 2026 | 1,856.00 | 1,856.00 | 1,856.00 | 1,856.00 | 1,856.00 | -9.99% | 16,932 |
| Aug 21, 2026 | 2,064.00 | 2,094.00 | 2,062.00 | 2,062.00 | 2,062.00 | -10.00% | 70,552 |
| Aug 20, 2026 | 2,390.00 | 2,422.00 | 2,291.00 | 2,291.00 | 2,291.00 | -9.98% | 929,332 |
| Aug 19, 2026 | 2,730.00 | 2,847.50 | 2,545.00 | 2,545.00 | 2,545.00 | -9.99% | 395,926 |
| Aug 18, 2026 | 2,900.00 | 2,987.50 | 2,755.00 | 2,827.50 | 2,827.50 | -6.06% | 487,919 |
| Aug 17, 2026 | 3,260.00 | 3,347.50 | 3,010.00 | 3,010.00 | 3,010.00 | -7.67% | 287,737 |
| Aug 14, 2026 | 3,000.00 | 3,260.00 | 2,975.00 | 3,260.00 | 3,260.00 | 2.19% | 541,307 |
| Aug 13, 2026 | 3,312.50 | 3,512.50 | 3,147.50 | 3,190.00 | 3,190.00 | -3.63% | 552,759 |
| Aug 12, 2026 | 3,080.00 | 3,310.00 | 3,015.00 | 3,310.00 | 3,310.00 | 7.47% | 402,126 |
| Aug 11, 2026 | 2,930.00 | 3,135.00 | 2,900.00 | 3,080.00 | 3,080.00 | 4.76% | 447,848 |
| Aug 10, 2026 | 2,747.50 | 2,940.00 | 2,690.00 | 2,940.00 | 2,940.00 | 6.81% | 266,480 |
| Aug 7, 2026 | 2,680.00 | 2,810.00 | 2,605.00 | 2,752.50 | 2,752.50 | 2.32% | 839,748 |
| Aug 6, 2026 | 2,740.00 | 2,740.00 | 2,475.00 | 2,690.00 | 2,690.00 | -2.00% | 585,407 |
| Aug 5, 2026 | 2,905.00 | 3,047.50 | 2,660.00 | 2,745.00 | 2,745.00 | -5.51% | 1,037,328 |
| Aug 4, 2026 | 2,667.50 | 2,910.00 | 2,635.00 | 2,905.00 | 2,905.00 | 8.80% | 476,511 |
| Aug 3, 2026 | 2,493.00 | 2,727.50 | 2,372.00 | 2,670.00 | 2,670.00 | 6.80% | 1,234,654 |
| Jul 31, 2026 | 2,101.00 | 2,500.00 | 2,085.00 | 2,500.00 | 2,500.00 | 7.94% | 1,385,637 |
| Jul 30, 2026 | 2,300.00 | 2,450.00 | 2,259.00 | 2,316.00 | 2,316.00 | -7.73% | 988,021 |
| Jul 29, 2026 | 2,600.00 | 2,627.50 | 2,401.00 | 2,510.00 | 2,510.00 | -3.46% | 555,473 |