Odine Solutions Teknoloji Ticaret ve Sanayi A.S. (IST:ODINE)
Turkey · Delayed Price · Currency is TRY 1,264.00
+14.00 (1.12%)
May 26, 2026, 12:39 PM GMT+3
IST:ODINE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2026 | 875.00 | 889.50 | 846.00 | 869.00 | 869.00 | -0.11% | 567,416 |
| Mar 31, 2026 | 825.00 | 886.50 | 825.00 | 870.00 | 870.00 | 4.82% | 593,573 |
| Mar 30, 2026 | 809.00 | 842.00 | 799.50 | 830.00 | 830.00 | 2.60% | 525,151 |
| 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 |