Oncosem Onkolojik Sistemler Sanayi Ve Ticaret Anonim Sirketi (IST:ONCSM)
Turkey · Delayed Price · Currency is TRY 196.40
+17.80 (9.97%)
At close: Sep 4, 2026
IST:ONCSM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 175.00 | 196.40 | 161.80 | 196.40 | 196.40 | 9.97% | 1,485,818 |
| Sep 3, 2026 | 198.40 | 199.00 | 178.60 | 178.60 | 178.60 | -9.98% | 1,865,250 |
| Sep 2, 2026 | 212.10 | 214.50 | 198.40 | 198.40 | 198.40 | -8.11% | 423,772 |
| Sep 1, 2026 | 224.00 | 226.20 | 201.60 | 215.90 | 215.90 | -3.62% | 866,770 |
| Aug 31, 2026 | 244.90 | 247.50 | 223.00 | 224.00 | 224.00 | -9.57% | 1,662,089 |
| Aug 28, 2026 | 257.00 | 257.00 | 246.30 | 247.70 | 247.70 | -2.96% | 405,322 |
| Aug 27, 2026 | 263.25 | 266.25 | 254.50 | 255.25 | 255.25 | -3.04% | 745,425 |
| Aug 26, 2026 | 262.25 | 273.25 | 258.50 | 263.25 | 263.25 | 0.38% | 963,185 |
| Aug 25, 2026 | 255.00 | 265.00 | 245.20 | 262.25 | 262.25 | 2.84% | 1,128,641 |
| Aug 24, 2026 | 254.75 | 258.00 | 249.20 | 255.00 | 255.00 | 0.10% | 406,301 |
| Aug 21, 2026 | 251.75 | 259.25 | 244.10 | 254.75 | 254.75 | -0.39% | 2,002,972 |
| Aug 20, 2026 | 237.00 | 255.75 | 231.30 | 255.75 | 255.75 | 9.91% | 1,804,454 |
| Aug 19, 2026 | 233.00 | 239.40 | 231.20 | 232.70 | 232.70 | -0.26% | 317,280 |
| Aug 18, 2026 | 239.50 | 240.00 | 233.10 | 233.30 | 233.30 | -2.59% | 204,737 |
| Aug 17, 2026 | 242.00 | 243.30 | 239.00 | 239.50 | 239.50 | -1.03% | 140,612 |
| Aug 14, 2026 | 243.00 | 247.80 | 240.20 | 242.00 | 242.00 | -0.12% | 211,217 |
| Aug 13, 2026 | 247.90 | 254.75 | 240.70 | 242.30 | 242.30 | 0.96% | 567,512 |
| Aug 12, 2026 | 235.20 | 249.40 | 233.50 | 240.00 | 240.00 | 2.13% | 662,730 |
| Aug 11, 2026 | 240.40 | 241.80 | 235.00 | 235.00 | 235.00 | -2.53% | 193,023 |
| Aug 10, 2026 | 242.90 | 250.75 | 239.10 | 241.10 | 241.10 | -0.25% | 283,206 |
| Aug 7, 2026 | 245.10 | 246.00 | 240.20 | 241.70 | 241.70 | -1.39% | 193,939 |
| Aug 6, 2026 | 250.50 | 250.50 | 245.10 | 245.10 | 245.10 | -1.17% | 282,552 |
| Aug 5, 2026 | 253.00 | 253.75 | 247.20 | 248.00 | 248.00 | -1.98% | 181,016 |
| Aug 4, 2026 | 249.50 | 255.00 | 249.40 | 253.00 | 253.00 | 1.48% | 244,363 |
| Aug 3, 2026 | 254.00 | 257.25 | 249.30 | 249.30 | 249.30 | -1.36% | 206,594 |
| Jul 31, 2026 | 255.25 | 257.75 | 249.90 | 252.75 | 252.75 | -0.88% | 385,432 |
| Jul 30, 2026 | 262.00 | 266.25 | 255.00 | 255.00 | 255.00 | -2.67% | 213,250 |
| Jul 29, 2026 | 282.25 | 284.50 | 259.25 | 262.00 | 262.00 | -4.55% | 1,708,091 |
| Jul 28, 2026 | 253.75 | 274.50 | 251.00 | 274.50 | 274.50 | 9.93% | 1,652,301 |
| Jul 27, 2026 | 256.50 | 260.00 | 246.20 | 249.70 | 249.70 | -1.21% | 318,064 |
| Jul 24, 2026 | 262.50 | 266.50 | 251.25 | 252.75 | 252.75 | -3.71% | 320,394 |
| Jul 23, 2026 | 272.00 | 278.75 | 262.25 | 262.50 | 262.50 | -3.85% | 247,660 |
| Jul 22, 2026 | 267.25 | 278.50 | 266.00 | 273.00 | 273.00 | 4.00% | 707,944 |
| Jul 21, 2026 | 269.50 | 269.50 | 257.00 | 262.50 | 262.50 | -1.04% | 351,776 |
| Jul 20, 2026 | 284.25 | 287.00 | 265.25 | 265.25 | 265.25 | -6.60% | 455,770 |
| Jul 17, 2026 | 292.00 | 298.00 | 282.50 | 284.00 | 284.00 | -1.13% | 1,074,901 |
| Jul 16, 2026 | 269.75 | 287.25 | 266.75 | 287.25 | 287.25 | 9.95% | 765,457 |
| Jul 14, 2026 | 250.50 | 268.00 | 246.30 | 261.25 | 261.25 | 4.50% | 488,873 |
| Jul 13, 2026 | 255.75 | 255.75 | 248.30 | 250.00 | 250.00 | -0.89% | 117,850 |
| Jul 10, 2026 | 247.00 | 260.00 | 247.00 | 252.25 | 252.25 | 3.30% | 354,433 |
| Jul 9, 2026 | 238.20 | 247.70 | 236.10 | 244.20 | 244.20 | 1.75% | 241,354 |
| Jul 8, 2026 | 245.80 | 247.20 | 237.40 | 240.00 | 240.00 | -2.44% | 299,177 |
| Jul 7, 2026 | 249.00 | 249.90 | 246.00 | 246.00 | 246.00 | -1.01% | 110,155 |
| Jul 6, 2026 | 252.25 | 252.25 | 244.70 | 248.50 | 248.50 | -0.80% | 218,305 |
| Jul 3, 2026 | 250.50 | 256.75 | 250.25 | 250.50 | 250.50 | - | 160,559 |
| Jul 2, 2026 | 251.00 | 254.50 | 247.70 | 250.50 | 250.50 | -0.20% | 204,784 |
| Jul 1, 2026 | 250.00 | 252.75 | 249.40 | 251.00 | 251.00 | 0.40% | 126,873 |
| Jun 30, 2026 | 253.50 | 254.25 | 249.50 | 250.00 | 250.00 | -1.09% | 163,371 |
| Jun 29, 2026 | 255.00 | 256.75 | 251.50 | 252.75 | 252.75 | 0.30% | 151,221 |
| Jun 26, 2026 | 251.00 | 256.00 | 247.70 | 252.00 | 252.00 | 0.40% | 201,153 |