Orma Orman Mahsulleri Integre Sanayi Ve Ticaret A.S. (IST:ORMA)
Turkey · Delayed Price · Currency is TRY 187.00
-18.00 (-8.78%)
Last updated: Aug 12, 2025
IST:ORMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 187.00 | 196.20 | 187.00 | 196.20 | - | 4.92% | 19,224 |
| Aug 14, 2025 | 190.20 | 190.20 | 187.00 | 187.00 | - | -5.08% | 11,356 |
| Aug 13, 2025 | 185.00 | 197.00 | 185.00 | 197.00 | - | 5.35% | 21,349 |
| Aug 12, 2025 | 205.00 | 205.00 | 187.00 | 187.00 | - | -8.78% | 16,712 |
| Aug 11, 2025 | 199.80 | 210.00 | 199.80 | 205.00 | - | 5.24% | 27,368 |
| Aug 8, 2025 | 180.00 | 194.80 | 180.00 | 194.80 | - | 9.99% | 36,287 |
| Aug 7, 2025 | 177.10 | 177.10 | 177.10 | 177.10 | - | 0.62% | 17,684 |
| Aug 6, 2025 | 179.50 | 179.50 | 175.60 | 176.00 | - | -1.95% | 23,124 |
| Aug 5, 2025 | 182.00 | 182.00 | 179.50 | 179.50 | - | -1.81% | 10,803 |
| Aug 4, 2025 | 183.10 | 185.00 | 182.80 | 182.80 | - | -0.16% | 14,936 |
| Aug 1, 2025 | 185.00 | 185.00 | 183.10 | 183.10 | - | 2.06% | 16,693 |
| Jul 31, 2025 | 173.80 | 179.40 | 173.70 | 179.40 | - | 2.51% | 20,115 |
| Jul 30, 2025 | 173.60 | 175.00 | 173.60 | 175.00 | - | 2.94% | 13,382 |
| Jul 29, 2025 | 172.50 | 174.00 | 170.00 | 170.00 | - | - | 9,181 |
| Jul 28, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | - | - | 16,306 |
| Jul 25, 2025 | 169.60 | 170.00 | 169.60 | 170.00 | - | 0.24% | 10,328 |
| Jul 24, 2025 | 170.10 | 170.10 | 169.00 | 169.60 | - | 0.30% | 11,315 |
| Jul 23, 2025 | 174.10 | 174.10 | 169.10 | 169.10 | - | -2.87% | 18,095 |
| Jul 22, 2025 | 174.00 | 174.10 | 173.20 | 174.10 | - | - | 12,956 |
| Jul 21, 2025 | 172.00 | 174.10 | 172.00 | 174.10 | - | 3.02% | 11,082 |
| Jul 18, 2025 | 162.60 | 169.00 | 162.60 | 169.00 | - | - | 7,055 |
| Jul 17, 2025 | 166.50 | 169.00 | 166.50 | 169.00 | - | 0.06% | 8,574 |
| Jul 16, 2025 | 161.50 | 170.00 | 161.50 | 168.90 | - | 4.58% | 14,510 |
| Jul 14, 2025 | 164.10 | 164.10 | 161.20 | 161.50 | - | -0.92% | 5,965 |
| Jul 11, 2025 | 163.80 | 163.80 | 163.00 | 163.00 | - | -1.21% | 10,029 |
| Jul 10, 2025 | 168.90 | 168.90 | 164.90 | 165.00 | - | -2.31% | 12,089 |
| Jul 9, 2025 | 168.40 | 168.90 | 160.70 | 168.90 | - | 1.14% | 8,834 |
| Jul 8, 2025 | 164.90 | 167.00 | 164.90 | 167.00 | - | 1.27% | 3,822 |
| Jul 7, 2025 | 168.80 | 168.80 | 164.90 | 164.90 | - | -0.36% | 7,963 |
| Jul 4, 2025 | 172.30 | 172.30 | 165.50 | 165.50 | - | -2.65% | 8,164 |
| Jul 3, 2025 | 178.00 | 178.00 | 168.20 | 170.00 | - | -4.49% | 7,160 |
| Jul 2, 2025 | 176.10 | 178.00 | 176.00 | 178.00 | - | 1.08% | 12,153 |
| Jul 1, 2025 | 176.00 | 182.00 | 176.00 | 176.10 | - | 0.63% | 9,424 |
| Jun 30, 2025 | 174.50 | 176.70 | 174.50 | 175.00 | - | 0.29% | 12,236 |
| Jun 27, 2025 | 175.00 | 175.00 | 174.50 | 174.50 | - | 3.87% | 13,188 |
| Jun 26, 2025 | 166.50 | 168.00 | 166.50 | 168.00 | - | 1.76% | 7,602 |
| Jun 25, 2025 | 170.00 | 170.00 | 165.10 | 165.10 | - | 2.99% | 25,066 |
| Jun 24, 2025 | 150.00 | 160.30 | 150.00 | 160.30 | - | 9.95% | 19,296 |
| Jun 23, 2025 | 147.50 | 147.50 | 145.30 | 145.80 | - | -2.80% | 6,370 |
| Jun 20, 2025 | 149.00 | 150.00 | 149.00 | 150.00 | - | -2.41% | 8,160 |
| Jun 19, 2025 | 142.40 | 154.00 | 142.40 | 153.70 | - | 4.42% | 14,744 |
| Jun 18, 2025 | 153.00 | 153.00 | 145.70 | 147.20 | - | -3.79% | 15,518 |
| Jun 17, 2025 | 147.50 | 153.00 | 147.50 | 153.00 | - | -0.65% | 7,670 |
| Jun 16, 2025 | 152.80 | 154.00 | 152.80 | 154.00 | - | 0.79% | 6,864 |
| Jun 13, 2025 | 155.00 | 155.00 | 151.60 | 152.80 | - | -4.50% | 10,455 |
| Jun 12, 2025 | 162.00 | 162.00 | 160.00 | 160.00 | - | -1.84% | 6,714 |
| Jun 11, 2025 | 162.10 | 163.00 | 162.10 | 163.00 | - | 1.88% | 5,197 |
| Jun 10, 2025 | 162.50 | 162.50 | 160.00 | 160.00 | - | - | 10,726 |
| Jun 5, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | - | -1.23% | 2,913 |
| Jun 4, 2025 | 165.30 | 165.30 | 153.40 | 162.00 | - | 5.61% | 15,205 |