Orçay Ortaköy Çay Sanayi ve Ticaret Anonim Sirketi (IST:ORCAY)
Turkey · Delayed Price · Currency is TRY 8.86
-0.06 (-0.67%)
Last updated: Oct 2, 2025, 3:49 PM GMT+3
IST:ORCAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 9.76 | 9.76 | 9.22 | 9.39 | 9.39 | -0.53% | 769,121 |
| Oct 6, 2025 | 8.98 | 9.69 | 8.95 | 9.44 | 9.44 | 4.89% | 914,124 |
| Oct 3, 2025 | 8.91 | 9.15 | 8.82 | 9.00 | 9.00 | 1.01% | 365,630 |
| Oct 2, 2025 | 9.01 | 9.06 | 8.79 | 8.91 | 8.91 | -0.11% | 464,033 |
| Oct 1, 2025 | 8.84 | 9.00 | 8.63 | 8.92 | 8.92 | 0.90% | 413,165 |
| Sep 30, 2025 | 9.00 | 9.02 | 8.76 | 8.84 | 8.84 | -1.56% | 384,836 |
| Sep 29, 2025 | 9.19 | 9.20 | 8.90 | 8.98 | 8.98 | -1.32% | 588,660 |
| Sep 26, 2025 | 9.35 | 9.41 | 9.07 | 9.10 | 9.10 | -2.36% | 418,036 |
| Sep 25, 2025 | 9.58 | 9.58 | 9.16 | 9.32 | 9.32 | -0.43% | 438,255 |
| Sep 24, 2025 | 9.46 | 9.55 | 9.00 | 9.36 | 9.36 | -1.06% | 550,766 |
| Sep 23, 2025 | 9.61 | 9.70 | 9.33 | 9.46 | 9.46 | -1.56% | 802,800 |
| Sep 22, 2025 | 9.75 | 9.76 | 9.50 | 9.61 | 9.61 | -0.62% | 617,947 |
| Sep 19, 2025 | 9.34 | 9.67 | 9.32 | 9.67 | 9.67 | 1.47% | 610,518 |
| Sep 18, 2025 | 9.63 | 9.73 | 9.44 | 9.53 | 9.53 | -1.35% | 698,390 |
| Sep 17, 2025 | 9.48 | 9.71 | 9.25 | 9.66 | 9.66 | 1.90% | 667,462 |
| Sep 16, 2025 | 9.02 | 9.62 | 8.88 | 9.48 | 9.48 | 5.57% | 1,196,656 |
| 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 |