Odine Solutions Teknoloji Ticaret ve Sanayi A.S. (IST:ODINE)
Turkey · Delayed Price · Currency is TRY 69.95
-7.75 (-9.97%)
Oct 28, 2026, 12:38 PM GMT+3
IST:ODINE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 70.20 | 73.85 | 69.95 | 69.95 | 69.95 | -9.97% | 2,528,950 |
| Oct 27, 2026 | 82.00 | 84.40 | 77.70 | 77.70 | 77.70 | -9.97% | 10,971,200 |
| Oct 26, 2026 | 86.30 | 92.55 | 86.30 | 86.30 | 86.30 | -9.96% | 12,416,123 |
| Oct 23, 2026 | 108.00 | 117.10 | 95.85 | 95.85 | 95.85 | -10.00% | 8,370,215 |
| Oct 22, 2026 | 102.20 | 106.50 | 99.00 | 106.50 | 106.50 | 9.96% | 10,462,037 |
| Oct 21, 2026 | 90.70 | 96.85 | 90.45 | 96.85 | 96.85 | 9.99% | 9,004,300 |
| Oct 20, 2026 | 81.60 | 88.05 | 79.85 | 88.05 | 88.05 | 9.99% | 14,179,217 |
| Oct 19, 2026 | 81.00 | 84.80 | 76.95 | 80.05 | 80.05 | 3.83% | 18,682,439 |
| Oct 16, 2026 | 68.15 | 77.10 | 64.75 | 77.10 | 77.10 | 9.99% | 17,541,121 |
| Oct 15, 2026 | 70.10 | 79.95 | 70.10 | 70.10 | 70.10 | -9.96% | 13,591,931 |
| Oct 14, 2026 | 79.25 | 83.00 | 77.85 | 77.85 | 77.85 | -10.00% | 1,209,809 |
| Oct 13, 2026 | 98.95 | 105.70 | 86.50 | 86.50 | 86.50 | -9.99% | 12,154,547 |
| Oct 12, 2026 | 86.05 | 105.10 | 86.05 | 96.10 | 96.10 | 0.52% | 30,771,699 |
| Oct 9, 2026 | 95.60 | 95.60 | 95.60 | 95.60 | 95.60 | -9.98% | 49,866 |
| Oct 8, 2026 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | -10.00% | 36,557 |
| Oct 7, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -9.99% | 23,848 |
| 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 |