Oncosem Onkolojik Sistemler Sanayi Ve Ticaret Anonim Sirketi (IST:ONCSM)
Turkey · Delayed Price · Currency is TRY 270.50
-5.50 (-1.99%)
At close: Dec 17, 2025
IST:ONCSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 271.25 | 274.25 | 264.25 | 269.00 | 269.00 | -0.55% | 466,677 |
| Dec 17, 2025 | 275.50 | 280.75 | 255.25 | 270.50 | 270.50 | -1.99% | 1,536,882 |
| Dec 16, 2025 | 276.00 | 283.25 | 273.75 | 276.00 | 276.00 | -0.18% | 790,862 |
| Dec 15, 2025 | 275.75 | 283.75 | 271.50 | 276.50 | 276.50 | 0.45% | 783,475 |
| Dec 12, 2025 | 277.50 | 283.75 | 273.50 | 275.25 | 275.25 | -0.36% | 739,527 |
| Dec 11, 2025 | 276.00 | 280.00 | 271.25 | 276.25 | 276.25 | - | 715,391 |
| Dec 10, 2025 | 272.00 | 283.25 | 270.00 | 276.25 | 276.25 | 1.84% | 1,117,242 |
| Dec 9, 2025 | 276.25 | 277.00 | 269.75 | 271.25 | 271.25 | -1.72% | 688,930 |
| Dec 8, 2025 | 286.50 | 289.25 | 275.25 | 276.00 | 276.00 | -3.66% | 1,114,270 |
| Dec 5, 2025 | 280.50 | 301.00 | 278.00 | 286.50 | 286.50 | 1.96% | 1,423,633 |
| Dec 4, 2025 | 275.00 | 288.50 | 275.00 | 281.00 | 281.00 | 0.36% | 1,352,465 |
| Dec 3, 2025 | 269.00 | 290.00 | 269.00 | 280.00 | 280.00 | 4.67% | 1,916,431 |
| Dec 2, 2025 | 254.75 | 270.25 | 247.50 | 267.50 | 267.50 | 7.13% | 3,292,579 |
| Dec 1, 2025 | 234.00 | 249.70 | 230.00 | 249.70 | 249.70 | 10.00% | 1,263,933 |
| Nov 28, 2025 | 237.00 | 237.00 | 220.00 | 227.00 | 227.00 | -2.78% | 1,153,540 |
| Nov 27, 2025 | 232.20 | 238.40 | 231.50 | 233.50 | 233.50 | -1.06% | 815,562 |
| Nov 26, 2025 | 230.20 | 249.00 | 227.50 | 236.00 | 236.00 | 3.69% | 2,161,846 |
| Nov 25, 2025 | 240.00 | 240.70 | 220.90 | 227.60 | 227.60 | -4.33% | 992,243 |
| Nov 24, 2025 | 233.50 | 239.90 | 230.80 | 237.90 | 237.90 | 2.19% | 732,907 |
| Nov 21, 2025 | 232.40 | 239.90 | 230.10 | 232.80 | 232.80 | 0.30% | 833,855 |
| Nov 20, 2025 | 229.00 | 242.00 | 226.10 | 232.10 | 232.10 | 0.48% | 920,817 |
| Nov 19, 2025 | 241.00 | 246.30 | 229.10 | 231.00 | 231.00 | -3.67% | 1,143,587 |
| Nov 18, 2025 | 244.00 | 244.30 | 231.90 | 239.80 | 239.80 | -1.48% | 1,132,779 |
| Nov 17, 2025 | 231.00 | 248.90 | 231.00 | 243.40 | 243.40 | 5.00% | 1,857,810 |
| Nov 14, 2025 | 235.00 | 238.50 | 223.70 | 231.80 | 231.80 | -1.36% | 1,399,106 |
| Nov 13, 2025 | 246.20 | 258.00 | 234.20 | 235.00 | 235.00 | -4.43% | 1,824,338 |
| Nov 12, 2025 | 235.80 | 259.50 | 232.90 | 245.90 | 245.90 | 4.19% | 3,488,564 |
| Nov 11, 2025 | 229.50 | 244.70 | 223.40 | 236.00 | 236.00 | 2.83% | 2,400,770 |
| Nov 10, 2025 | 228.00 | 233.30 | 219.10 | 229.50 | 229.50 | 0.22% | 1,530,310 |
| Nov 7, 2025 | 232.30 | 239.50 | 224.00 | 229.00 | 229.00 | 0.39% | 3,439,353 |
| Nov 6, 2025 | 209.90 | 228.10 | 206.00 | 228.10 | 228.10 | 9.98% | 2,430,763 |
| Nov 5, 2025 | 208.70 | 209.80 | 201.30 | 207.40 | 207.40 | -1.14% | 718,995 |
| Nov 4, 2025 | 205.10 | 218.20 | 198.60 | 209.80 | 209.80 | 1.70% | 2,186,551 |
| Nov 3, 2025 | 215.80 | 218.20 | 205.50 | 206.30 | 206.30 | -4.45% | 1,306,059 |
| Oct 31, 2025 | 215.60 | 222.30 | 204.90 | 215.90 | 215.90 | 0.19% | 2,136,933 |
| Oct 30, 2025 | 207.60 | 222.60 | 205.70 | 215.50 | 215.50 | 4.46% | 3,176,330 |
| Oct 28, 2025 | 189.00 | 207.30 | 185.60 | 206.30 | 206.30 | 9.44% | 2,692,905 |
| Oct 27, 2025 | 178.70 | 196.50 | 178.70 | 188.50 | 188.50 | 5.48% | 3,282,334 |
| Oct 24, 2025 | 162.10 | 178.70 | 159.40 | 178.70 | 178.70 | 9.97% | 2,038,508 |
| Oct 23, 2025 | 170.10 | 171.90 | 162.20 | 162.50 | 162.50 | -4.47% | 953,939 |
| Oct 22, 2025 | 176.00 | 182.00 | 168.70 | 170.10 | 170.10 | -2.80% | 1,321,224 |
| Oct 21, 2025 | 170.90 | 182.50 | 164.60 | 175.00 | 175.00 | 2.22% | 2,333,115 |
| Oct 20, 2025 | 173.30 | 181.70 | 169.80 | 171.20 | 171.20 | -1.27% | 2,572,680 |
| Oct 17, 2025 | 159.80 | 175.70 | 151.00 | 173.40 | 173.40 | 8.51% | 4,850,875 |
| Oct 16, 2025 | 172.50 | 181.60 | 158.60 | 159.80 | 159.80 | -7.20% | 3,204,702 |
| Oct 15, 2025 | 172.00 | 186.20 | 155.80 | 172.20 | 172.20 | 0.12% | 11,326,850 |
| Oct 14, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 9.97% | 300,587 |
| Oct 13, 2025 | 156.40 | 156.40 | 156.40 | 156.40 | 156.40 | 9.99% | 154,988 |
| Oct 10, 2025 | 130.50 | 142.20 | 129.70 | 142.20 | 142.20 | 9.98% | 2,736,181 |
| Oct 9, 2025 | 126.50 | 131.70 | 124.20 | 129.30 | 129.30 | 2.21% | 1,241,041 |