Oncosem Onkolojik Sistemler Sanayi Ve Ticaret Anonim Sirketi (IST:ONCSM)
Turkey · Delayed Price · Currency is TRY 120.70
-0.30 (-0.25%)
Last updated: Sep 3, 2025, 11:56 AM GMT+3
IST:ONCSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 121.60 | 123.30 | 120.00 | 120.20 | - | -0.66% | 330,832 |
| Sep 2, 2025 | 125.30 | 128.40 | 119.00 | 121.00 | - | -3.43% | 641,247 |
| Sep 1, 2025 | 126.00 | 128.10 | 124.30 | 125.30 | - | -1.34% | 460,356 |
| Aug 29, 2025 | 131.50 | 133.00 | 126.50 | 127.00 | - | -3.42% | 328,986 |
| Aug 28, 2025 | 130.00 | 134.90 | 129.00 | 131.50 | - | 2.10% | 614,116 |
| Aug 27, 2025 | 134.00 | 136.30 | 128.00 | 128.80 | - | -4.10% | 471,243 |
| Aug 26, 2025 | 136.40 | 136.70 | 132.40 | 134.30 | - | -0.74% | 418,871 |
| Aug 25, 2025 | 132.10 | 137.00 | 129.50 | 135.30 | - | 2.42% | 927,732 |
| Aug 22, 2025 | 133.30 | 135.50 | 130.50 | 132.10 | - | -0.90% | 484,133 |
| Aug 21, 2025 | 134.10 | 136.50 | 131.60 | 133.30 | - | -0.60% | 671,065 |
| Aug 20, 2025 | 136.80 | 139.80 | 133.90 | 134.10 | - | -2.05% | 859,317 |
| Aug 19, 2025 | 132.90 | 137.80 | 131.80 | 136.90 | - | 3.01% | 536,809 |
| Aug 18, 2025 | 133.00 | 138.80 | 131.00 | 132.90 | - | 0.68% | 1,115,851 |
| Aug 15, 2025 | 133.20 | 135.90 | 126.60 | 132.00 | - | -0.90% | 877,322 |
| Aug 14, 2025 | 128.90 | 135.50 | 124.60 | 133.20 | - | 4.47% | 1,185,366 |
| Aug 13, 2025 | 122.30 | 132.00 | 121.30 | 127.50 | - | 4.25% | 1,687,384 |
| Aug 12, 2025 | 123.50 | 125.80 | 117.00 | 122.30 | - | -0.81% | 1,518,643 |
| Aug 11, 2025 | 117.00 | 126.30 | 116.50 | 123.30 | - | 4.94% | 1,584,489 |
| Aug 8, 2025 | 115.50 | 122.60 | 114.40 | 117.50 | - | 0.86% | 1,555,360 |
| Aug 7, 2025 | 120.00 | 122.30 | 115.50 | 116.50 | - | 1.13% | 3,141,655 |
| Aug 6, 2025 | 107.00 | 115.20 | 101.70 | 115.20 | - | 9.92% | 1,637,322 |
| Aug 5, 2025 | 95.90 | 104.80 | 95.55 | 104.80 | - | 9.97% | 1,236,695 |
| Aug 4, 2025 | 95.35 | 96.05 | 94.35 | 95.30 | - | -0.05% | 306,422 |
| Aug 1, 2025 | 96.25 | 96.25 | 94.00 | 95.35 | - | -1.04% | 317,171 |
| Jul 31, 2025 | 95.70 | 97.90 | 93.55 | 96.35 | - | 2.39% | 591,354 |
| Jul 30, 2025 | 93.00 | 96.60 | 91.65 | 94.10 | - | 1.18% | 665,514 |
| Jul 29, 2025 | 91.20 | 95.80 | 90.80 | 93.00 | - | 1.97% | 915,430 |
| Jul 28, 2025 | 94.05 | 94.45 | 90.75 | 91.20 | - | -2.04% | 478,539 |
| Jul 25, 2025 | 95.00 | 98.00 | 92.40 | 93.10 | - | 1.20% | 836,315 |
| Jul 24, 2025 | 98.00 | 99.60 | 91.80 | 92.00 | - | -1.81% | 1,752,366 |
| Jul 23, 2025 | 85.95 | 93.70 | 85.95 | 93.70 | - | 9.98% | 1,080,346 |
| Jul 22, 2025 | 85.95 | 86.15 | 84.40 | 85.20 | - | 0.24% | 307,346 |
| Jul 21, 2025 | 83.95 | 85.35 | 83.95 | 85.00 | - | 1.25% | 294,096 |
| Jul 18, 2025 | 83.50 | 84.35 | 82.50 | 83.95 | - | 0.60% | 216,017 |
| Jul 17, 2025 | 82.40 | 83.60 | 82.40 | 83.45 | - | 1.27% | 226,336 |
| Jul 16, 2025 | 82.10 | 83.50 | 80.10 | 82.40 | - | 0.37% | 375,965 |
| Jul 14, 2025 | 82.30 | 83.10 | 82.05 | 82.10 | - | -0.24% | 160,337 |
| Jul 11, 2025 | 82.55 | 83.50 | 81.20 | 82.30 | - | -0.18% | 172,370 |
| Jul 10, 2025 | 83.70 | 83.95 | 82.15 | 82.45 | - | 0.67% | 241,423 |
| Jul 9, 2025 | 80.45 | 82.35 | 79.80 | 81.90 | - | 1.80% | 294,630 |
| Jul 8, 2025 | 80.95 | 81.80 | 79.00 | 80.45 | - | -0.62% | 219,254 |
| Jul 7, 2025 | 82.80 | 82.80 | 80.60 | 80.95 | - | -2.70% | 261,143 |
| Jul 4, 2025 | 83.50 | 83.75 | 81.75 | 83.20 | - | 0.73% | 225,536 |
| Jul 3, 2025 | 82.00 | 83.45 | 81.85 | 82.60 | - | 1.47% | 223,687 |
| Jul 2, 2025 | 82.05 | 82.75 | 80.65 | 81.40 | - | -1.27% | 279,618 |
| Jul 1, 2025 | 84.30 | 85.00 | 81.55 | 82.45 | - | 0.67% | 366,634 |
| Jun 30, 2025 | 79.65 | 82.50 | 79.15 | 81.90 | - | 3.54% | 389,770 |
| Jun 27, 2025 | 79.50 | 80.05 | 77.50 | 79.10 | - | -0.50% | 197,517 |
| Jun 26, 2025 | 79.60 | 80.85 | 78.95 | 79.50 | - | -0.13% | 145,961 |
| Jun 25, 2025 | 81.00 | 81.75 | 79.40 | 79.60 | - | -1.73% | 175,590 |