Odine Solutions Teknoloji Ticaret ve Sanayi A.S. (IST:ODINE)
Turkey · Delayed Price · Currency is TRY 1,609.00
-141.00 (-8.06%)
Jun 18, 2026, 6:09 PM GMT+3
IST:ODINE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1,740.00 | 1,785.00 | 1,575.00 | 1,609.00 | 1,609.00 | -8.06% | 1,320,520 |
| Jun 17, 2026 | 1,662.00 | 1,750.00 | 1,655.00 | 1,750.00 | 1,750.00 | 4.79% | 336,325 |
| Jun 16, 2026 | 1,600.00 | 1,670.00 | 1,555.00 | 1,670.00 | 1,670.00 | 2.45% | 549,093 |
| Jun 15, 2026 | 1,570.00 | 1,631.00 | 1,544.00 | 1,630.00 | 1,630.00 | 3.69% | 248,524 |
| Jun 12, 2026 | 1,505.00 | 1,595.00 | 1,505.00 | 1,572.00 | 1,572.00 | 2.41% | 227,329 |
| Jun 11, 2026 | 1,475.00 | 1,535.00 | 1,460.00 | 1,535.00 | 1,535.00 | 2.33% | 373,555 |
| Jun 10, 2026 | 1,399.00 | 1,500.00 | 1,385.00 | 1,500.00 | 1,500.00 | 5.63% | 325,500 |
| Jun 9, 2026 | 1,369.00 | 1,420.00 | 1,337.00 | 1,420.00 | 1,420.00 | 2.53% | 264,600 |
| Jun 8, 2026 | 1,379.00 | 1,448.00 | 1,379.00 | 1,385.00 | 1,385.00 | -1.21% | 209,238 |
| Jun 5, 2026 | 1,365.00 | 1,402.00 | 1,330.00 | 1,402.00 | 1,402.00 | 1.59% | 287,800 |
| Jun 4, 2026 | 1,420.00 | 1,450.00 | 1,349.00 | 1,380.00 | 1,380.00 | -4.17% | 342,166 |
| Jun 3, 2026 | 1,378.00 | 1,440.00 | 1,374.00 | 1,440.00 | 1,440.00 | 4.50% | 442,393 |
| Jun 2, 2026 | 1,273.00 | 1,385.00 | 1,252.00 | 1,378.00 | 1,378.00 | 8.16% | 624,078 |
| Jun 1, 2026 | 1,245.00 | 1,300.00 | 1,183.00 | 1,274.00 | 1,274.00 | 0.79% | 1,339,642 |
| May 26, 2026 | 1,240.00 | 1,305.00 | 1,213.00 | 1,264.00 | 1,264.00 | 1.12% | 556,837 |
| May 25, 2026 | 1,175.00 | 1,250.00 | 1,168.00 | 1,250.00 | 1,250.00 | 5.13% | 480,573 |
| May 22, 2026 | 1,141.00 | 1,190.00 | 1,115.00 | 1,189.00 | 1,189.00 | -0.34% | 508,389 |
| May 21, 2026 | 1,220.00 | 1,244.00 | 1,159.00 | 1,193.00 | 1,193.00 | -3.01% | 299,585 |
| May 20, 2026 | 1,236.00 | 1,251.00 | 1,181.00 | 1,230.00 | 1,230.00 | -0.73% | 368,102 |
| May 18, 2026 | 1,244.00 | 1,335.00 | 1,200.00 | 1,239.00 | 1,239.00 | -0.88% | 6,529,608 |
| May 15, 2026 | 1,270.00 | 1,275.00 | 1,227.00 | 1,250.00 | 1,250.00 | -2.04% | 631,529 |
| May 14, 2026 | 1,240.00 | 1,290.00 | 1,225.00 | 1,276.00 | 1,276.00 | 2.49% | 321,774 |
| May 13, 2026 | 1,172.00 | 1,245.00 | 1,151.00 | 1,245.00 | 1,245.00 | 6.23% | 350,591 |
| May 12, 2026 | 1,125.00 | 1,172.00 | 1,079.00 | 1,172.00 | 1,172.00 | 3.63% | 632,525 |
| May 11, 2026 | 1,195.00 | 1,220.00 | 1,131.00 | 1,131.00 | 1,131.00 | -5.75% | 410,466 |
| May 8, 2026 | 1,190.00 | 1,200.00 | 1,161.00 | 1,200.00 | 1,200.00 | 0.84% | 374,438 |
| May 7, 2026 | 1,188.00 | 1,210.00 | 1,130.00 | 1,190.00 | 1,190.00 | 0.17% | 774,229 |
| May 6, 2026 | 1,240.00 | 1,259.00 | 1,181.00 | 1,188.00 | 1,188.00 | -4.19% | 523,070 |
| May 5, 2026 | 1,200.00 | 1,313.00 | 1,198.00 | 1,240.00 | 1,240.00 | 3.33% | 920,722 |
| May 4, 2026 | 1,126.00 | 1,204.00 | 1,120.00 | 1,200.00 | 1,200.00 | 5.36% | 483,618 |
| Apr 30, 2026 | 1,131.00 | 1,173.00 | 1,110.00 | 1,139.00 | 1,139.00 | 0.80% | 375,406 |
| Apr 29, 2026 | 1,120.00 | 1,164.00 | 1,075.00 | 1,130.00 | 1,130.00 | 0.89% | 449,179 |
| Apr 28, 2026 | 1,070.00 | 1,168.00 | 1,066.00 | 1,120.00 | 1,120.00 | 5.36% | 828,781 |
| Apr 27, 2026 | 997.50 | 1,063.00 | 982.50 | 1,063.00 | 1,063.00 | 6.83% | 409,549 |
| Apr 24, 2026 | 976.00 | 999.00 | 961.00 | 995.00 | 995.00 | 2.05% | 254,119 |
| Apr 22, 2026 | 932.50 | 988.00 | 932.50 | 975.00 | 975.00 | 3.72% | 352,696 |
| Apr 21, 2026 | 915.00 | 951.00 | 915.00 | 940.00 | 940.00 | 2.17% | 334,764 |
| Apr 20, 2026 | 875.50 | 930.50 | 875.50 | 920.00 | 920.00 | 4.01% | 914,848 |
| Apr 17, 2026 | 875.00 | 900.50 | 871.00 | 884.50 | 884.50 | -0.62% | 259,585 |
| Apr 16, 2026 | 884.50 | 890.00 | 846.00 | 890.00 | 890.00 | 0.62% | 450,324 |
| Apr 15, 2026 | 872.00 | 890.50 | 860.00 | 884.50 | 884.50 | 1.49% | 204,949 |
| Apr 14, 2026 | 875.00 | 907.00 | 871.50 | 871.50 | 871.50 | -3.06% | 234,962 |
| Apr 13, 2026 | 850.00 | 899.00 | 842.00 | 899.00 | 899.00 | 5.15% | 315,185 |
| Apr 10, 2026 | 850.00 | 862.50 | 840.00 | 855.00 | 855.00 | - | 337,470 |
| Apr 9, 2026 | 875.00 | 875.50 | 805.00 | 855.00 | 855.00 | -2.51% | 1,099,260 |
| Apr 8, 2026 | 884.00 | 927.00 | 877.00 | 877.00 | 877.00 | -0.74% | 2,208,814 |
| Apr 7, 2026 | 882.50 | 883.50 | 865.00 | 883.50 | 883.50 | 0.06% | 272,540 |
| Apr 6, 2026 | 880.00 | 899.00 | 870.00 | 883.00 | 883.00 | -0.17% | 392,579 |
| Apr 3, 2026 | 885.00 | 895.00 | 858.00 | 884.50 | 884.50 | - | 304,425 |
| Apr 2, 2026 | 870.00 | 900.50 | 865.00 | 884.50 | 884.50 | 1.78% | 759,676 |