Orçay Ortaköy Çay Sanayi ve Ticaret Anonim Sirketi (IST:ORCAY)
Turkey · Delayed Price · Currency is TRY 1.910
-0.090 (-4.50%)
At close: Oct 23, 2026
IST:ORCAY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.95 | 1.99 | 1.80 | 1.91 | 1.91 | -4.50% | 1,157,310 |
| Oct 22, 2026 | 2.11 | 2.12 | 1.94 | 2.00 | 2.00 | -5.66% | 1,243,232 |
| Oct 21, 2026 | 2.23 | 2.25 | 2.10 | 2.12 | 2.12 | -4.93% | 2,826,834 |
| Oct 20, 2026 | 2.14 | 2.24 | 2.14 | 2.23 | 2.23 | 1.36% | 838,674 |
| Oct 19, 2026 | 2.18 | 2.26 | 2.15 | 2.20 | 2.20 | 0.92% | 2,766,211 |
| Oct 16, 2026 | 2.27 | 2.27 | 2.12 | 2.18 | 2.18 | -4.39% | 845,928 |
| Oct 15, 2026 | 2.31 | 2.33 | 2.26 | 2.28 | 2.28 | -2.56% | 1,470,478 |
| Oct 14, 2026 | 2.40 | 2.41 | 2.24 | 2.34 | 2.34 | -2.50% | 695,865 |
| Oct 13, 2026 | 2.48 | 2.48 | 2.37 | 2.40 | 2.40 | -2.04% | 359,381 |
| Oct 12, 2026 | 2.50 | 2.54 | 2.43 | 2.45 | 2.45 | -2.39% | 1,037,981 |
| Oct 9, 2026 | 2.46 | 2.56 | 2.44 | 2.51 | 2.51 | 1.21% | 648,679 |
| Oct 8, 2026 | 2.44 | 2.51 | 2.38 | 2.48 | 2.48 | 2.48% | 1,751,486 |
| Oct 7, 2026 | 2.52 | 2.53 | 2.40 | 2.42 | 2.42 | -3.97% | 965,624 |
| Oct 6, 2026 | 2.50 | 2.56 | 2.45 | 2.52 | 2.52 | 0.40% | 1,421,946 |
| Oct 5, 2026 | 2.50 | 2.54 | 2.40 | 2.51 | 2.51 | 1.21% | 1,644,806 |
| Oct 2, 2026 | 2.35 | 2.57 | 2.32 | 2.48 | 2.48 | 5.08% | 2,355,390 |
| Oct 1, 2026 | 2.30 | 2.41 | 2.27 | 2.36 | 2.36 | 2.61% | 1,981,251 |
| Sep 30, 2026 | 2.27 | 2.36 | 2.20 | 2.30 | 2.30 | 0.44% | 914,098 |
| Sep 29, 2026 | 2.29 | 2.32 | 2.21 | 2.29 | 2.29 | -2.14% | 643,227 |
| Sep 28, 2026 | 2.44 | 2.44 | 2.23 | 2.34 | 2.34 | -5.26% | 2,482,237 |
| Sep 25, 2026 | 2.41 | 2.49 | 2.41 | 2.47 | 2.47 | 0.41% | 707,266 |
| Sep 24, 2026 | 2.55 | 2.56 | 2.35 | 2.46 | 2.46 | -3.53% | 1,578,636 |
| Sep 23, 2026 | 2.62 | 2.69 | 2.55 | 2.55 | 2.55 | -2.67% | 1,990,447 |
| Sep 22, 2026 | 2.60 | 2.72 | 2.53 | 2.62 | 2.62 | 0.38% | 1,860,195 |
| Sep 21, 2026 | 2.60 | 2.73 | 2.52 | 2.61 | 2.61 | -6.79% | 3,182,660 |
| Sep 18, 2026 | 2.54 | 2.98 | 2.54 | 2.80 | 2.80 | -0.71% | 6,214,027 |
| Sep 17, 2026 | 2.88 | 3.15 | 2.82 | 2.82 | 2.82 | -9.90% | 2,824,779 |
| Sep 16, 2026 | 3.33 | 3.33 | 3.10 | 3.13 | 3.13 | -6.01% | 1,352,135 |
| Sep 15, 2026 | 3.34 | 3.50 | 3.32 | 3.33 | 3.33 | -0.30% | 1,277,784 |
| Sep 14, 2026 | 3.38 | 3.39 | 3.30 | 3.34 | 3.34 | -1.47% | 654,142 |
| Sep 11, 2026 | 3.46 | 3.46 | 3.37 | 3.39 | 3.39 | -2.02% | 818,830 |
| Sep 10, 2026 | 3.52 | 3.52 | 3.42 | 3.46 | 3.46 | -1.98% | 661,003 |
| Sep 9, 2026 | 3.39 | 3.55 | 3.34 | 3.53 | 3.53 | 4.13% | 2,022,881 |
| Sep 8, 2026 | 3.36 | 3.45 | 3.32 | 3.39 | 3.39 | - | 899,272 |
| Sep 7, 2026 | 3.27 | 3.45 | 3.21 | 3.39 | 3.39 | 3.35% | 2,277,707 |
| Sep 4, 2026 | 3.31 | 3.32 | 3.26 | 3.28 | 3.28 | -0.61% | 643,876 |
| Sep 3, 2026 | 3.39 | 3.40 | 3.28 | 3.30 | 3.30 | -2.94% | 741,736 |
| Sep 2, 2026 | 3.39 | 3.41 | 3.31 | 3.40 | 3.40 | -0.58% | 1,557,228 |
| Sep 1, 2026 | 3.45 | 3.45 | 3.35 | 3.42 | 3.42 | - | 1,498,268 |
| Aug 31, 2026 | 3.48 | 3.48 | 3.38 | 3.42 | 3.42 | -1.44% | 1,589,697 |
| Aug 28, 2026 | 3.48 | 3.51 | 3.42 | 3.47 | 3.47 | - | 1,404,403 |
| Aug 27, 2026 | 3.55 | 3.55 | 3.44 | 3.47 | 3.47 | -1.98% | 1,580,438 |
| Aug 26, 2026 | 3.64 | 3.65 | 3.51 | 3.54 | 3.54 | -1.67% | 2,433,500 |
| Aug 25, 2026 | 3.52 | 3.76 | 3.51 | 3.60 | 3.60 | 1.98% | 2,865,565 |
| Aug 24, 2026 | 3.52 | 3.53 | 3.44 | 3.53 | 3.53 | - | 1,945,948 |
| Aug 21, 2026 | 3.55 | 3.60 | 3.38 | 3.53 | 3.53 | -1.12% | 1,640,061 |
| Aug 20, 2026 | 3.59 | 3.60 | 3.51 | 3.57 | 3.57 | -0.56% | 948,378 |
| Aug 19, 2026 | 3.63 | 3.63 | 3.55 | 3.59 | 3.59 | -0.83% | 702,074 |
| 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 |