Orçay Ortaköy Çay Sanayi ve Ticaret Anonim Sirketi (IST:ORCAY)
Turkey · Delayed Price · Currency is TRY 4.110
-0.070 (-1.67%)
At close: Jul 17, 2026
IST:ORCAY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2026 | 4.73 | 4.76 | 4.55 | 4.56 | 4.56 | -4.60% | 2,663,073 |
| Jun 8, 2026 | 4.05 | 4.93 | 4.05 | 4.78 | 4.78 | 6.22% | 6,597,220 |
| Jun 5, 2026 | 4.69 | 4.69 | 4.50 | 4.50 | 4.50 | -4.26% | 2,945,780 |
| Jun 4, 2026 | 4.80 | 4.82 | 4.56 | 4.70 | 4.70 | -1.67% | 2,594,335 |
| Jun 3, 2026 | 4.98 | 5.01 | 4.78 | 4.78 | 4.78 | -4.40% | 2,278,224 |
| Jun 2, 2026 | 4.95 | 5.04 | 4.80 | 5.00 | 5.00 | 2.88% | 3,790,391 |
| Jun 1, 2026 | 4.79 | 5.19 | 4.69 | 4.86 | 4.86 | 1.04% | 2,550,246 |
| May 26, 2026 | 4.73 | 4.99 | 4.58 | 4.81 | 4.81 | 1.69% | 726,549 |
| May 25, 2026 | 4.64 | 4.84 | 4.50 | 4.73 | 4.73 | 1.94% | 2,246,200 |
| May 22, 2026 | 4.34 | 4.74 | 4.13 | 4.64 | 4.64 | 2.20% | 2,471,682 |
| May 21, 2026 | 4.93 | 4.98 | 4.50 | 4.54 | 4.54 | -7.91% | 3,517,422 |
| May 20, 2026 | 4.35 | 4.93 | 4.29 | 4.93 | 4.93 | 9.80% | 7,041,830 |
| May 18, 2026 | 4.72 | 4.76 | 4.37 | 4.49 | 4.49 | -4.87% | 3,468,602 |
| May 15, 2026 | 4.70 | 4.88 | 4.65 | 4.72 | 4.72 | -3.67% | 2,960,911 |
| May 14, 2026 | 4.89 | 5.10 | 4.67 | 4.90 | 4.90 | 0.20% | 4,559,449 |
| May 13, 2026 | 4.94 | 5.29 | 4.70 | 4.89 | 4.89 | -2.98% | 9,668,667 |
| May 12, 2026 | 4.60 | 5.06 | 4.42 | 5.04 | 5.04 | 9.57% | 14,917,200 |
| May 11, 2026 | 4.15 | 4.60 | 4.13 | 4.60 | 4.60 | 9.79% | 7,310,875 |
| May 8, 2026 | 4.22 | 4.25 | 4.10 | 4.19 | 4.19 | -0.71% | 2,861,606 |
| May 7, 2026 | 4.35 | 4.36 | 4.16 | 4.22 | 4.22 | -2.54% | 4,715,667 |
| May 6, 2026 | 4.10 | 4.35 | 4.05 | 4.33 | 4.33 | 4.84% | 5,133,699 |
| May 5, 2026 | 4.22 | 4.24 | 4.08 | 4.13 | 4.13 | -2.13% | 4,106,145 |
| May 4, 2026 | 3.92 | 4.28 | 3.83 | 4.22 | 4.22 | 7.65% | 8,277,753 |