Orçay Ortaköy Çay Sanayi ve Ticaret Anonim Sirketi (IST:ORCAY)
Turkey · Delayed Price · Currency is TRY 3.950
-0.170 (-4.13%)
At close: Nov 7, 2025
IST:ORCAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 3.84 | 4.08 | 3.84 | 3.95 | 3.95 | -4.13% | 6,284,071 |
| Nov 6, 2025 | 4.20 | 4.48 | 4.11 | 4.12 | 4.12 | -9.65% | 9,066,269 |
| Nov 5, 2025 | 4.36 | 4.80 | 4.16 | 4.56 | 4.56 | 1.79% | 8,390,725 |
| Nov 4, 2025 | 3.71 | 4.48 | 3.71 | 4.48 | 4.48 | -56.25% | 4,248,311 |
| Nov 3, 2025 | 10.00 | 10.67 | 9.80 | 10.24 | 4.08 | 2.61% | 3,772,282 |
| Oct 31, 2025 | 10.26 | 10.35 | 9.76 | 9.98 | 3.98 | -3.57% | 2,085,803 |
| Oct 30, 2025 | 10.86 | 10.86 | 10.30 | 10.35 | 4.12 | -4.70% | 2,202,229 |
| Oct 28, 2025 | 10.85 | 11.07 | 10.42 | 10.86 | 4.33 | 3.43% | 1,579,926 |
| Oct 27, 2025 | 10.40 | 11.00 | 9.88 | 10.50 | 4.18 | -0.76% | 3,375,765 |
| Oct 24, 2025 | 10.22 | 10.95 | 10.00 | 10.58 | 4.22 | 6.22% | 4,458,687 |
| Oct 23, 2025 | 8.92 | 10.00 | 8.92 | 9.96 | 3.97 | 8.97% | 1,750,838 |
| Oct 22, 2025 | 8.95 | 9.65 | 8.73 | 9.14 | 3.64 | 2.01% | 1,106,847 |
| Oct 21, 2025 | 8.86 | 9.00 | 8.77 | 8.96 | 3.57 | -0.11% | 541,863 |
| Oct 20, 2025 | 8.81 | 9.01 | 8.38 | 8.97 | 3.57 | -0.33% | 540,363 |
| Oct 17, 2025 | 9.09 | 9.12 | 8.70 | 9.00 | 3.59 | -1.10% | 587,545 |
| Oct 16, 2025 | 9.15 | 9.25 | 8.95 | 9.10 | 3.63 | -0.87% | 637,127 |
| Oct 15, 2025 | 9.06 | 9.35 | 8.83 | 9.18 | 3.66 | 1.32% | 841,947 |
| Oct 14, 2025 | 9.30 | 9.45 | 8.84 | 9.06 | 3.61 | -4.03% | 771,569 |
| Oct 13, 2025 | 9.32 | 9.73 | 9.29 | 9.44 | 3.76 | -0.42% | 953,004 |
| Oct 10, 2025 | 9.10 | 9.63 | 9.08 | 9.48 | 3.78 | -1.96% | 993,801 |
| Oct 9, 2025 | 9.24 | 9.78 | 8.99 | 9.67 | 3.85 | 3.87% | 1,411,716 |
| Oct 8, 2025 | 9.39 | 9.49 | 9.00 | 9.31 | 3.71 | -0.85% | 626,449 |
| Oct 7, 2025 | 9.76 | 9.76 | 9.22 | 9.39 | 3.74 | -0.53% | 769,121 |
| Oct 6, 2025 | 8.98 | 9.69 | 8.95 | 9.44 | 3.76 | 4.89% | 914,124 |
| Oct 3, 2025 | 8.91 | 9.15 | 8.82 | 9.00 | 3.59 | 1.01% | 365,630 |
| Oct 2, 2025 | 9.01 | 9.06 | 8.79 | 8.91 | 3.55 | -0.11% | 464,033 |
| Oct 1, 2025 | 8.84 | 9.00 | 8.63 | 8.92 | 3.55 | 0.90% | 413,165 |
| Sep 30, 2025 | 9.00 | 9.02 | 8.76 | 8.84 | 3.52 | -1.56% | 384,836 |
| Sep 29, 2025 | 9.19 | 9.20 | 8.90 | 8.98 | 3.58 | -1.32% | 588,660 |
| Sep 26, 2025 | 9.35 | 9.41 | 9.07 | 9.10 | 3.63 | -2.36% | 418,036 |
| Sep 25, 2025 | 9.58 | 9.58 | 9.16 | 9.32 | 3.71 | -0.43% | 438,255 |
| Sep 24, 2025 | 9.46 | 9.55 | 9.00 | 9.36 | 3.73 | -1.06% | 550,766 |
| Sep 23, 2025 | 9.61 | 9.70 | 9.33 | 9.46 | 3.77 | -1.56% | 802,800 |
| Sep 22, 2025 | 9.75 | 9.76 | 9.50 | 9.61 | 3.83 | -0.62% | 617,947 |
| Sep 19, 2025 | 9.34 | 9.67 | 9.32 | 9.67 | 3.85 | 1.47% | 610,518 |
| Sep 18, 2025 | 9.63 | 9.73 | 9.44 | 9.53 | 3.80 | -1.35% | 698,390 |
| Sep 17, 2025 | 9.48 | 9.71 | 9.25 | 9.66 | 3.85 | 1.90% | 667,462 |
| Sep 16, 2025 | 9.02 | 9.62 | 8.88 | 9.48 | 3.78 | 5.57% | 1,196,656 |
| Sep 15, 2025 | 8.71 | 9.13 | 8.31 | 8.98 | 3.58 | 4.18% | 796,927 |
| Sep 12, 2025 | 8.90 | 8.90 | 8.52 | 8.62 | 3.43 | -3.58% | 506,669 |
| Sep 11, 2025 | 9.17 | 9.31 | 8.71 | 8.94 | 3.56 | -2.93% | 1,053,084 |
| Sep 10, 2025 | 9.30 | 9.66 | 9.12 | 9.21 | 3.67 | -0.97% | 455,085 |
| Sep 9, 2025 | 9.48 | 9.48 | 9.15 | 9.30 | 3.71 | 0.11% | 719,353 |
| Sep 8, 2025 | 9.48 | 9.48 | 9.05 | 9.29 | 3.70 | -3.53% | 776,730 |
| Sep 5, 2025 | 9.96 | 9.96 | 9.49 | 9.63 | 3.84 | -3.22% | 1,165,960 |
| Sep 4, 2025 | 9.52 | 10.07 | 9.51 | 9.95 | 3.96 | 4.96% | 1,503,751 |
| Sep 3, 2025 | 9.61 | 9.68 | 9.34 | 9.48 | 3.78 | -1.76% | 878,250 |
| Sep 2, 2025 | 9.86 | 9.88 | 9.00 | 9.65 | 3.85 | -1.93% | 1,394,542 |
| Sep 1, 2025 | 9.80 | 9.95 | 9.58 | 9.84 | 3.92 | 0.41% | 950,143 |
| Aug 29, 2025 | 10.09 | 10.09 | 9.61 | 9.80 | 3.91 | -2.10% | 1,093,352 |