Orçay Ortaköy Çay Sanayi ve Ticaret Anonim Sirketi (IST:ORCAY)
Turkey · Delayed Price · Currency is TRY 3.590
-0.030 (-0.83%)
At close: Aug 19, 2026
IST:ORCAY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 3.63 | 3.63 | 3.55 | 3.59 | 3.59 | -0.83% | 610,982 |
| Aug 18, 2026 | 3.77 | 3.79 | 3.61 | 3.62 | 3.62 | -2.16% | 854,225 |
| Aug 17, 2026 | 3.57 | 3.80 | 3.56 | 3.70 | 3.70 | 3.93% | 1,623,121 |
| Aug 14, 2026 | 3.56 | 3.60 | 3.54 | 3.56 | 3.56 | 0.28% | 354,054 |
| Aug 13, 2026 | 3.59 | 3.63 | 3.53 | 3.55 | 3.55 | -1.66% | 1,216,569 |
| Aug 12, 2026 | 3.67 | 3.71 | 3.58 | 3.61 | 3.61 | -1.63% | 1,144,709 |
| Aug 11, 2026 | 3.73 | 3.81 | 3.66 | 3.67 | 3.67 | -2.13% | 676,034 |
| Aug 10, 2026 | 3.69 | 3.85 | 3.69 | 3.75 | 3.75 | 1.63% | 1,151,056 |
| Aug 7, 2026 | 3.72 | 3.80 | 3.66 | 3.69 | 3.69 | -1.07% | 764,170 |
| Aug 6, 2026 | 3.78 | 3.81 | 3.65 | 3.73 | 3.73 | -1.06% | 837,058 |
| Aug 5, 2026 | 3.73 | 3.86 | 3.71 | 3.77 | 3.77 | -2.33% | 917,240 |
| Aug 4, 2026 | 3.65 | 3.91 | 3.58 | 3.86 | 3.86 | 5.75% | 1,941,975 |
| Aug 3, 2026 | 3.67 | 3.69 | 3.58 | 3.65 | 3.65 | -3.18% | 1,367,554 |
| Jul 31, 2026 | 3.75 | 3.80 | 3.44 | 3.77 | 3.77 | 0.53% | 2,418,786 |
| Jul 30, 2026 | 3.75 | 3.84 | 3.68 | 3.75 | 3.75 | - | 822,180 |
| Jul 29, 2026 | 3.94 | 3.98 | 3.75 | 3.75 | 3.75 | -4.82% | 1,482,939 |
| Jul 28, 2026 | 3.99 | 4.01 | 3.91 | 3.94 | 3.94 | -1.75% | 1,316,864 |
| Jul 27, 2026 | 4.03 | 4.11 | 3.95 | 4.01 | 4.01 | - | 857,004 |
| Jul 24, 2026 | 3.99 | 4.16 | 3.97 | 4.01 | 4.01 | 1.26% | 1,888,976 |
| Jul 23, 2026 | 4.00 | 4.04 | 3.91 | 3.96 | 3.96 | -1.00% | 1,235,633 |
| Jul 22, 2026 | 4.02 | 4.05 | 3.96 | 4.00 | 4.00 | -1.48% | 1,296,202 |
| Jul 21, 2026 | 4.06 | 4.09 | 4.00 | 4.06 | 4.06 | -0.73% | 1,084,505 |
| Jul 20, 2026 | 4.10 | 4.14 | 3.98 | 4.09 | 4.09 | -0.49% | 1,615,095 |
| Jul 17, 2026 | 4.13 | 4.26 | 4.01 | 4.11 | 4.11 | -1.67% | 1,587,331 |
| Jul 16, 2026 | 4.20 | 4.27 | 4.07 | 4.18 | 4.18 | -2.11% | 1,876,312 |
| Jul 14, 2026 | 4.20 | 4.32 | 4.18 | 4.27 | 4.27 | -0.23% | 1,067,207 |
| Jul 13, 2026 | 4.20 | 4.31 | 4.13 | 4.28 | 4.28 | -0.47% | 1,768,881 |
| Jul 10, 2026 | 4.12 | 4.47 | 4.05 | 4.30 | 4.30 | 3.86% | 2,865,461 |
| Jul 9, 2026 | 3.95 | 4.17 | 3.90 | 4.14 | 4.14 | 4.28% | 1,942,771 |
| Jul 8, 2026 | 4.03 | 4.05 | 3.90 | 3.97 | 3.97 | -2.93% | 1,679,972 |
| Jul 7, 2026 | 4.05 | 4.11 | 4.00 | 4.09 | 4.09 | 0.99% | 1,375,305 |
| Jul 6, 2026 | 4.17 | 4.18 | 4.04 | 4.05 | 4.05 | -3.11% | 1,443,982 |
| Jul 3, 2026 | 4.07 | 4.25 | 4.05 | 4.18 | 4.18 | 1.46% | 2,528,628 |
| Jul 2, 2026 | 3.96 | 4.14 | 3.91 | 4.12 | 4.12 | 3.00% | 2,711,318 |
| Jul 1, 2026 | 4.07 | 4.08 | 3.90 | 4.00 | 4.00 | -1.72% | 2,294,231 |
| Jun 30, 2026 | 4.09 | 4.13 | 4.00 | 4.07 | 4.07 | -1.45% | 1,235,235 |
| Jun 29, 2026 | 3.96 | 4.29 | 3.96 | 4.13 | 4.13 | 4.29% | 3,200,965 |
| Jun 26, 2026 | 4.00 | 4.02 | 3.85 | 3.96 | 3.96 | -0.75% | 1,642,940 |
| Jun 25, 2026 | 4.02 | 4.06 | 3.90 | 3.99 | 3.99 | -1.72% | 2,159,212 |
| Jun 24, 2026 | 4.12 | 4.12 | 3.99 | 4.06 | 4.06 | -1.69% | 1,654,393 |
| Jun 23, 2026 | 4.14 | 4.16 | 3.98 | 4.13 | 4.13 | -0.72% | 2,174,248 |
| Jun 22, 2026 | 4.17 | 4.22 | 4.10 | 4.16 | 4.16 | -0.24% | 1,221,221 |
| Jun 19, 2026 | 4.23 | 4.23 | 4.11 | 4.17 | 4.17 | -1.42% | 1,269,643 |
| Jun 18, 2026 | 4.22 | 4.40 | 4.10 | 4.23 | 4.23 | 0.71% | 2,015,000 |
| Jun 17, 2026 | 4.37 | 4.38 | 4.20 | 4.20 | 4.20 | -3.89% | 2,008,590 |
| Jun 16, 2026 | 4.48 | 4.50 | 4.35 | 4.37 | 4.37 | -3.32% | 1,938,763 |
| Jun 15, 2026 | 4.58 | 4.64 | 4.22 | 4.52 | 4.52 | 0.67% | 3,883,372 |
| Jun 12, 2026 | 4.44 | 4.55 | 4.30 | 4.49 | 4.49 | 2.75% | 1,304,152 |
| Jun 11, 2026 | 4.36 | 4.51 | 4.32 | 4.37 | 4.37 | -0.91% | 1,493,189 |
| Jun 10, 2026 | 4.64 | 4.68 | 4.40 | 4.41 | 4.41 | -3.29% | 1,455,704 |