Oncosem Onkolojik Sistemler Sanayi Ve Ticaret Anonim Sirketi (IST:ONCSM)
Turkey · Delayed Price · Currency is TRY 242.00
-0.30 (-0.12%)
Last updated: Aug 14, 2026, 5:59 PM GMT+3
IST:ONCSM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 256.00 | 261.00 | 245.40 | 251.00 | 251.00 | -1.76% | 360,288 |
| Jun 24, 2026 | 250.75 | 271.75 | 249.30 | 255.50 | 255.50 | 1.09% | 618,056 |
| Jun 23, 2026 | 260.00 | 262.00 | 252.75 | 252.75 | 252.75 | -2.69% | 204,074 |
| Jun 22, 2026 | 260.00 | 263.25 | 259.25 | 259.75 | 259.75 | -0.19% | 157,430 |
| Jun 19, 2026 | 261.75 | 264.00 | 258.00 | 260.25 | 260.25 | -0.48% | 143,378 |
| Jun 18, 2026 | 262.50 | 269.00 | 261.25 | 261.50 | 261.50 | -0.38% | 160,901 |
| Jun 17, 2026 | 262.00 | 278.00 | 262.00 | 262.50 | 262.50 | 0.57% | 457,325 |
| Jun 16, 2026 | 263.00 | 264.50 | 259.25 | 261.00 | 261.00 | -0.10% | 211,086 |
| Jun 15, 2026 | 262.00 | 267.00 | 259.75 | 261.25 | 261.25 | 0.87% | 216,529 |
| Jun 12, 2026 | 257.00 | 264.00 | 250.25 | 259.00 | 259.00 | 1.37% | 659,054 |
| Jun 11, 2026 | 269.00 | 277.25 | 255.50 | 255.50 | 255.50 | -5.02% | 359,679 |
| Jun 10, 2026 | 274.50 | 282.00 | 269.00 | 269.00 | 269.00 | -2.54% | 407,693 |
| Jun 9, 2026 | 277.75 | 285.50 | 274.00 | 276.00 | 276.00 | -1.52% | 410,830 |
| Jun 8, 2026 | 277.75 | 286.25 | 268.50 | 280.25 | 280.25 | 0.72% | 655,279 |
| Jun 5, 2026 | 281.00 | 290.00 | 274.50 | 278.25 | 278.25 | 0.36% | 594,461 |