Oncosem Onkolojik Sistemler Sanayi Ve Ticaret Anonim Sirketi (IST:ONCSM)
Turkey · Delayed Price · Currency is TRY 125.40
+11.40 (10.00%)
At close: Oct 7, 2025
IST:ONCSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 128.20 | 135.40 | 125.40 | 126.50 | 126.50 | 0.88% | 2,817,220 |
| Oct 7, 2025 | 114.70 | 125.40 | 114.30 | 125.40 | 125.40 | 10.00% | 1,477,206 |
| Oct 6, 2025 | 121.50 | 122.00 | 113.80 | 114.00 | 114.00 | -5.24% | 490,415 |
| Oct 3, 2025 | 122.00 | 124.00 | 118.40 | 120.30 | 120.30 | -1.31% | 894,366 |
| Oct 2, 2025 | 116.30 | 124.40 | 116.30 | 121.90 | 121.90 | 4.82% | 1,125,874 |
| Oct 1, 2025 | 111.60 | 120.00 | 106.90 | 116.30 | 116.30 | 4.21% | 681,476 |
| Sep 30, 2025 | 119.70 | 121.10 | 111.00 | 111.60 | 111.60 | -5.58% | 848,467 |
| Sep 29, 2025 | 117.10 | 125.70 | 116.20 | 118.20 | 118.20 | 1.20% | 2,039,284 |
| Sep 26, 2025 | 118.50 | 119.80 | 115.80 | 116.80 | 116.80 | -1.77% | 342,654 |
| Sep 25, 2025 | 118.60 | 125.20 | 118.60 | 118.90 | 118.90 | 0.34% | 689,131 |
| Sep 24, 2025 | 119.10 | 121.40 | 117.50 | 118.50 | 118.50 | -0.42% | 406,152 |
| Sep 23, 2025 | 120.50 | 124.00 | 118.60 | 119.00 | 119.00 | -1.24% | 460,781 |
| Sep 22, 2025 | 122.20 | 124.90 | 118.40 | 120.50 | 120.50 | -0.82% | 557,049 |
| Sep 19, 2025 | 121.20 | 124.00 | 120.50 | 121.50 | 121.50 | 0.25% | 343,100 |
| Sep 18, 2025 | 120.90 | 125.90 | 120.70 | 121.20 | 121.20 | 0.66% | 560,579 |
| Sep 17, 2025 | 122.60 | 123.90 | 119.90 | 120.40 | 120.40 | -1.79% | 315,005 |
| Sep 16, 2025 | 119.90 | 123.00 | 118.50 | 122.60 | 122.60 | 2.25% | 343,979 |
| Sep 15, 2025 | 113.50 | 120.00 | 112.40 | 119.90 | 119.90 | 5.64% | 280,783 |
| Sep 12, 2025 | 118.90 | 119.30 | 113.30 | 113.50 | 113.50 | -4.62% | 298,510 |
| Sep 11, 2025 | 123.50 | 124.80 | 119.00 | 119.00 | 119.00 | -3.72% | 316,355 |
| Sep 10, 2025 | 122.10 | 128.50 | 121.30 | 123.60 | 123.60 | 1.23% | 709,845 |
| Sep 9, 2025 | 122.40 | 125.50 | 120.60 | 122.10 | 122.10 | -0.16% | 481,947 |
| Sep 8, 2025 | 123.00 | 123.90 | 119.60 | 122.30 | 122.30 | -1.61% | 499,955 |
| Sep 5, 2025 | 127.00 | 127.80 | 122.80 | 124.30 | 124.30 | -1.89% | 442,930 |
| Sep 4, 2025 | 120.50 | 129.00 | 120.50 | 126.70 | 126.70 | 5.41% | 1,067,692 |
| Sep 3, 2025 | 121.60 | 123.30 | 120.00 | 120.20 | 120.20 | -0.66% | 330,832 |
| Sep 2, 2025 | 125.30 | 128.40 | 119.00 | 121.00 | 121.00 | -3.43% | 641,247 |
| Sep 1, 2025 | 126.00 | 128.10 | 124.30 | 125.30 | 125.30 | -1.34% | 460,356 |
| Aug 29, 2025 | 131.50 | 133.00 | 126.50 | 127.00 | 127.00 | -3.42% | 328,986 |
| Aug 28, 2025 | 130.00 | 134.90 | 129.00 | 131.50 | 131.50 | 2.10% | 614,116 |
| Aug 27, 2025 | 134.00 | 136.30 | 128.00 | 128.80 | 128.80 | -4.10% | 471,243 |
| Aug 26, 2025 | 136.40 | 136.70 | 132.40 | 134.30 | 134.30 | -0.74% | 418,871 |
| Aug 25, 2025 | 132.10 | 137.00 | 129.50 | 135.30 | 135.30 | 2.42% | 927,732 |
| Aug 22, 2025 | 133.30 | 135.50 | 130.50 | 132.10 | 132.10 | -0.90% | 484,133 |
| Aug 21, 2025 | 134.10 | 136.50 | 131.60 | 133.30 | 133.30 | -0.60% | 671,065 |
| Aug 20, 2025 | 136.80 | 139.80 | 133.90 | 134.10 | 134.10 | -2.05% | 859,317 |
| Aug 19, 2025 | 132.90 | 137.80 | 131.80 | 136.90 | 136.90 | 3.01% | 536,809 |
| Aug 18, 2025 | 133.00 | 138.80 | 131.00 | 132.90 | 132.90 | 0.68% | 1,115,851 |
| Aug 15, 2025 | 133.20 | 135.90 | 126.60 | 132.00 | 132.00 | -0.90% | 877,322 |
| Aug 14, 2025 | 128.90 | 135.50 | 124.60 | 133.20 | 133.20 | 4.47% | 1,185,366 |
| Aug 13, 2025 | 122.30 | 132.00 | 121.30 | 127.50 | 127.50 | 4.25% | 1,687,384 |
| Aug 12, 2025 | 123.50 | 125.80 | 117.00 | 122.30 | 122.30 | -0.81% | 1,518,643 |
| Aug 11, 2025 | 117.00 | 126.30 | 116.50 | 123.30 | 123.30 | 4.94% | 1,584,489 |
| Aug 8, 2025 | 115.50 | 122.60 | 114.40 | 117.50 | 117.50 | 0.86% | 1,555,360 |
| Aug 7, 2025 | 120.00 | 122.30 | 115.50 | 116.50 | 116.50 | 1.13% | 3,141,655 |
| Aug 6, 2025 | 107.00 | 115.20 | 101.70 | 115.20 | 115.20 | 9.92% | 1,637,322 |
| Aug 5, 2025 | 95.90 | 104.80 | 95.55 | 104.80 | 104.80 | 9.97% | 1,236,695 |
| Aug 4, 2025 | 95.35 | 96.05 | 94.35 | 95.30 | 95.30 | -0.05% | 306,422 |
| Aug 1, 2025 | 96.25 | 96.25 | 94.00 | 95.35 | 95.35 | -1.04% | 317,171 |
| Jul 31, 2025 | 95.70 | 97.90 | 93.55 | 96.35 | 96.35 | 2.39% | 591,354 |