Orçay Ortaköy Çay Sanayi ve Ticaret Anonim Sirketi (IST:ORCAY)
Turkey · Delayed Price · Currency is TRY 8.99
+0.37 (4.29%)
At close: Sep 15, 2025
IST:ORCAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 8.71 | 9.13 | 8.31 | 8.98 | 8.98 | 4.18% | 796,927 |
| Sep 12, 2025 | 8.90 | 8.90 | 8.52 | 8.62 | 8.62 | -3.58% | 506,669 |
| Sep 11, 2025 | 9.17 | 9.31 | 8.71 | 8.94 | 8.94 | -2.93% | 1,053,084 |
| Sep 10, 2025 | 9.30 | 9.66 | 9.12 | 9.21 | 9.21 | -0.97% | 455,085 |
| Sep 9, 2025 | 9.48 | 9.48 | 9.15 | 9.30 | 9.30 | 0.11% | 719,353 |
| Sep 8, 2025 | 9.48 | 9.48 | 9.05 | 9.29 | 9.29 | -3.53% | 776,730 |
| Sep 5, 2025 | 9.96 | 9.96 | 9.49 | 9.63 | 9.63 | -3.22% | 1,165,960 |
| Sep 4, 2025 | 9.52 | 10.07 | 9.51 | 9.95 | 9.95 | 4.96% | 1,503,751 |
| Sep 3, 2025 | 9.61 | 9.68 | 9.34 | 9.48 | 9.48 | -1.76% | 878,250 |
| Sep 2, 2025 | 9.86 | 9.88 | 9.00 | 9.65 | 9.65 | -1.93% | 1,394,542 |
| Sep 1, 2025 | 9.80 | 9.95 | 9.58 | 9.84 | 9.84 | 0.41% | 950,143 |
| Aug 29, 2025 | 10.09 | 10.09 | 9.61 | 9.80 | 9.80 | -2.10% | 1,093,352 |
| Aug 28, 2025 | 10.30 | 10.38 | 9.84 | 10.01 | 10.01 | -2.53% | 1,955,447 |
| Aug 27, 2025 | 10.33 | 10.55 | 10.22 | 10.27 | 10.27 | 0.49% | 2,502,091 |
| Aug 26, 2025 | 10.23 | 10.29 | 10.14 | 10.22 | 10.22 | -0.10% | 1,551,961 |
| Aug 25, 2025 | 10.25 | 10.32 | 10.11 | 10.23 | 10.23 | - | 1,354,900 |
| Aug 22, 2025 | 10.25 | 10.34 | 10.11 | 10.23 | 10.23 | -0.78% | 1,175,353 |
| Aug 21, 2025 | 10.41 | 10.49 | 10.23 | 10.31 | 10.31 | 0.10% | 1,928,805 |
| Aug 20, 2025 | 10.52 | 10.54 | 10.24 | 10.30 | 10.30 | -2.09% | 1,574,881 |
| Aug 19, 2025 | 10.56 | 11.00 | 10.48 | 10.52 | 10.52 | 0.19% | 3,070,512 |
| Aug 18, 2025 | 10.11 | 10.68 | 10.02 | 10.50 | 10.50 | 3.86% | 1,914,819 |
| Aug 15, 2025 | 10.15 | 10.45 | 9.97 | 10.11 | 10.11 | -0.39% | 1,647,913 |
| Aug 14, 2025 | 9.91 | 10.30 | 9.61 | 10.15 | 10.15 | 3.05% | 2,186,063 |
| Aug 13, 2025 | 10.46 | 10.46 | 9.70 | 9.85 | 9.85 | -3.81% | 1,443,691 |
| Aug 12, 2025 | 10.25 | 10.51 | 10.02 | 10.24 | 10.24 | -0.58% | 1,321,186 |
| Aug 11, 2025 | 10.59 | 10.70 | 10.20 | 10.30 | 10.30 | -2.92% | 2,120,215 |
| Aug 8, 2025 | 10.40 | 10.99 | 10.31 | 10.61 | 10.61 | 0.86% | 1,787,572 |
| Aug 7, 2025 | 10.00 | 11.11 | 10.00 | 10.52 | 10.52 | -3.13% | 2,683,955 |
| Aug 6, 2025 | 10.38 | 11.39 | 9.90 | 10.86 | 10.86 | 4.62% | 5,340,406 |
| Aug 5, 2025 | 9.43 | 10.38 | 9.35 | 10.38 | 10.38 | 9.96% | 3,791,222 |
| Aug 4, 2025 | 9.64 | 9.64 | 9.25 | 9.44 | 9.44 | -2.07% | 2,104,503 |
| Aug 1, 2025 | 9.90 | 9.90 | 9.55 | 9.64 | 9.64 | -2.43% | 1,786,544 |
| Jul 31, 2025 | 10.00 | 10.15 | 9.51 | 9.88 | 9.88 | -2.08% | 3,106,701 |
| Jul 30, 2025 | 10.52 | 10.58 | 9.97 | 10.09 | 10.09 | -5.26% | 2,703,867 |
| Jul 29, 2025 | 10.64 | 10.95 | 9.62 | 10.65 | 10.65 | 6.08% | 5,490,253 |
| Jul 28, 2025 | 9.29 | 10.04 | 9.23 | 10.04 | 10.04 | 9.97% | 5,495,300 |
| Jul 25, 2025 | 8.38 | 9.13 | 8.16 | 9.13 | 9.13 | 10.00% | 4,439,112 |
| Jul 24, 2025 | 8.19 | 8.46 | 8.13 | 8.30 | 8.30 | 0.61% | 1,491,351 |
| Jul 23, 2025 | 8.54 | 8.58 | 8.20 | 8.25 | 8.25 | -3.28% | 2,481,422 |
| Jul 22, 2025 | 7.76 | 8.53 | 7.74 | 8.53 | 8.53 | 9.92% | 3,464,703 |
| Jul 21, 2025 | 7.60 | 7.84 | 7.52 | 7.76 | 7.76 | 1.17% | 1,106,694 |
| Jul 18, 2025 | 7.55 | 7.70 | 7.39 | 7.67 | 7.67 | 1.59% | 986,295 |
| Jul 17, 2025 | 7.56 | 7.65 | 7.40 | 7.55 | 7.55 | -0.66% | 1,330,741 |
| Jul 16, 2025 | 7.19 | 7.67 | 7.17 | 7.60 | 7.60 | 5.41% | 2,200,262 |
| Jul 14, 2025 | 7.24 | 7.31 | 7.07 | 7.21 | 7.21 | -0.28% | 1,133,065 |
| Jul 11, 2025 | 7.28 | 7.32 | 7.11 | 7.23 | 7.23 | -0.41% | 1,321,902 |
| Jul 10, 2025 | 7.22 | 7.28 | 7.16 | 7.26 | 7.26 | 0.55% | 849,548 |
| Jul 9, 2025 | 7.14 | 7.36 | 7.10 | 7.22 | 7.22 | 0.56% | 397,751 |
| Jul 8, 2025 | 7.28 | 7.28 | 7.12 | 7.18 | 7.18 | -1.64% | 357,253 |
| Jul 7, 2025 | 7.27 | 7.30 | 7.14 | 7.30 | 7.30 | -0.27% | 298,190 |