Odine Solutions Teknoloji Ticaret ve Sanayi A.S. (IST:ODINE)
Turkey · Delayed Price · Currency is TRY 2,062.00
-229.00 (-10.00%)
Aug 21, 2026, 6:08 PM GMT+3
IST:ODINE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2026 | 2,635.00 | 2,665.00 | 2,385.00 | 2,600.00 | 2,600.00 | -0.29% | 522,120 |
| Jul 27, 2026 | 2,469.00 | 2,645.00 | 2,440.00 | 2,607.50 | 2,607.50 | 5.57% | 500,770 |
| Jul 24, 2026 | 2,320.00 | 2,470.00 | 2,292.00 | 2,470.00 | 2,470.00 | 5.56% | 341,072 |
| Jul 23, 2026 | 2,268.00 | 2,340.00 | 2,256.00 | 2,340.00 | 2,340.00 | 3.08% | 261,071 |
| Jul 22, 2026 | 2,190.00 | 2,270.00 | 2,176.00 | 2,270.00 | 2,270.00 | 3.65% | 167,433 |
| Jul 21, 2026 | 2,182.00 | 2,214.00 | 2,169.00 | 2,190.00 | 2,190.00 | 0.92% | 232,443 |
| Jul 20, 2026 | 2,099.00 | 2,198.00 | 2,082.00 | 2,170.00 | 2,170.00 | 3.33% | 284,300 |
| Jul 17, 2026 | 2,090.00 | 2,124.00 | 2,080.00 | 2,100.00 | 2,100.00 | 0.48% | 208,121 |
| Jul 16, 2026 | 2,060.00 | 2,098.00 | 2,035.00 | 2,090.00 | 2,090.00 | 1.46% | 189,193 |
| Jul 14, 2026 | 2,041.00 | 2,191.00 | 2,040.00 | 2,060.00 | 2,060.00 | 0.44% | 446,707 |
| Jul 13, 2026 | 1,970.00 | 2,051.00 | 1,952.00 | 2,051.00 | 2,051.00 | 3.59% | 387,710 |
| Jul 10, 2026 | 1,941.00 | 1,980.00 | 1,899.00 | 1,980.00 | 1,980.00 | 0.41% | 418,507 |
| Jul 9, 2026 | 1,950.00 | 1,998.00 | 1,879.00 | 1,972.00 | 1,972.00 | 0.20% | 421,035 |
| Jul 8, 2026 | 1,855.00 | 1,975.00 | 1,819.00 | 1,968.00 | 1,968.00 | 5.02% | 642,711 |
| Jul 7, 2026 | 1,780.00 | 1,874.00 | 1,620.00 | 1,874.00 | 1,874.00 | 4.11% | 989,831 |
| Jul 6, 2026 | 1,725.00 | 1,848.00 | 1,668.00 | 1,800.00 | 1,800.00 | -0.28% | 721,093 |
| Jul 3, 2026 | 1,965.00 | 2,003.00 | 1,805.00 | 1,805.00 | 1,805.00 | -8.84% | 802,920 |
| Jul 2, 2026 | 1,950.00 | 1,980.00 | 1,929.00 | 1,980.00 | 1,980.00 | 1.18% | 237,224 |
| Jul 1, 2026 | 1,915.00 | 1,963.00 | 1,900.00 | 1,957.00 | 1,957.00 | 1.98% | 274,589 |
| Jun 30, 2026 | 1,885.00 | 1,952.00 | 1,872.00 | 1,919.00 | 1,919.00 | 1.53% | 354,751 |
| Jun 29, 2026 | 1,847.00 | 1,900.00 | 1,790.00 | 1,890.00 | 1,890.00 | 1.07% | 225,650 |
| Jun 26, 2026 | 1,829.00 | 1,870.00 | 1,780.00 | 1,870.00 | 1,870.00 | 1.91% | 390,417 |
| Jun 25, 2026 | 1,730.00 | 1,847.00 | 1,701.00 | 1,835.00 | 1,835.00 | 4.38% | 547,349 |
| Jun 24, 2026 | 1,740.00 | 1,770.00 | 1,707.00 | 1,758.00 | 1,758.00 | 0.46% | 402,453 |
| Jun 23, 2026 | 1,683.00 | 1,750.00 | 1,670.00 | 1,750.00 | 1,750.00 | 3.31% | 482,815 |
| Jun 22, 2026 | 1,645.00 | 1,705.00 | 1,633.00 | 1,694.00 | 1,694.00 | 2.29% | 207,228 |
| Jun 19, 2026 | 1,620.00 | 1,699.00 | 1,600.00 | 1,656.00 | 1,656.00 | 2.92% | 566,351 |
| 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 |