Orma Orman Mahsulleri Integre Sanayi Ve Ticaret A.S. (IST:ORMA)
Turkey · Delayed Price · Currency is TRY 129.00
+0.30 (0.23%)
At close: Nov 13, 2026
IST:ORMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 128.70 | 129.00 | 128.70 | 129.00 | 129.00 | 0.23% | 1,829 |
| Nov 12, 2026 | 127.50 | 128.70 | 127.50 | 128.70 | 128.70 | 1.58% | 2,487 |
| Nov 11, 2026 | 141.30 | 141.30 | 126.00 | 126.70 | 126.70 | -5.94% | 1,822 |
| Nov 10, 2026 | 136.00 | 136.00 | 134.70 | 134.70 | 134.70 | 1.05% | 1,742 |
| Nov 9, 2026 | 131.00 | 133.30 | 131.00 | 133.30 | 133.30 | 1.76% | 4,156 |
| Nov 6, 2026 | 129.90 | 131.00 | 129.90 | 131.00 | 131.00 | -0.38% | 1,652 |
| Nov 5, 2026 | 130.40 | 137.30 | 130.40 | 131.50 | 131.50 | 0.84% | 1,730 |
| Nov 4, 2026 | 122.20 | 130.40 | 122.20 | 130.40 | 130.40 | 6.71% | 4,475 |
| Nov 3, 2026 | 121.00 | 122.20 | 121.00 | 122.20 | 122.20 | 1.41% | 2,003 |
| Nov 2, 2026 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | -3.60% | 7,386 |
| Oct 30, 2026 | 127.00 | 127.00 | 120.00 | 125.00 | 125.00 | -3.03% | 1,581 |
| Oct 28, 2026 | 130.40 | 130.40 | 128.90 | 128.90 | 128.90 | 8.32% | 2,617 |
| Oct 27, 2026 | 120.40 | 120.40 | 117.10 | 119.00 | 119.00 | 2.94% | 2,889 |
| Oct 26, 2026 | 114.40 | 115.60 | 114.40 | 115.60 | 115.60 | 3.21% | 7,442 |
| Oct 23, 2026 | 115.00 | 115.00 | 111.00 | 112.00 | 112.00 | -4.36% | 6,271 |
| Oct 22, 2026 | 125.00 | 125.00 | 117.10 | 117.10 | 117.10 | -6.99% | 3,607 |
| Oct 21, 2026 | 125.90 | 125.90 | 125.00 | 125.90 | 125.90 | 0.72% | 3,683 |
| Oct 20, 2026 | 121.90 | 125.00 | 121.90 | 125.00 | 125.00 | 2.46% | 5,018 |
| Oct 19, 2026 | 125.40 | 125.40 | 122.00 | 122.00 | 122.00 | -3.10% | 3,117 |
| Oct 16, 2026 | 129.10 | 129.10 | 122.80 | 125.90 | 125.90 | -2.48% | 5,736 |
| Oct 15, 2026 | 133.00 | 133.00 | 129.00 | 129.10 | 129.10 | -2.93% | 4,324 |
| Oct 14, 2026 | 135.80 | 135.80 | 133.00 | 133.00 | 133.00 | -2.06% | 937 |
| Oct 13, 2026 | 130.30 | 136.00 | 130.30 | 135.80 | 135.80 | 5.43% | 5,068 |
| Oct 12, 2026 | 137.00 | 137.00 | 128.80 | 128.80 | 128.80 | -5.99% | 5,580 |
| Oct 9, 2026 | 137.40 | 137.50 | 137.00 | 137.00 | 137.00 | - | 4,036 |
| Oct 8, 2026 | 128.70 | 140.00 | 128.70 | 137.00 | 137.00 | 1.33% | 2,468 |
| Oct 7, 2026 | 135.90 | 138.00 | 135.20 | 135.20 | 135.20 | -0.52% | 1,558 |
| Oct 6, 2026 | 136.00 | 136.00 | 135.90 | 135.90 | 135.90 | 0.15% | 3,445 |
| Oct 5, 2026 | 145.00 | 145.00 | 135.70 | 135.70 | 135.70 | -0.07% | 2,618 |
| Oct 2, 2026 | 136.30 | 140.00 | 135.80 | 135.80 | 135.80 | -0.37% | 3,765 |
| Oct 1, 2026 | 135.20 | 136.30 | 135.20 | 136.30 | 136.30 | 4.69% | 2,833 |
| Sep 30, 2026 | 135.20 | 135.20 | 130.00 | 130.20 | 130.20 | -5.52% | 3,447 |
| Sep 29, 2026 | 140.00 | 140.00 | 137.80 | 137.80 | 137.80 | - | 3,266 |
| Sep 28, 2026 | 148.00 | 148.00 | 137.70 | 137.80 | 137.80 | -6.89% | 3,686 |
| Sep 25, 2026 | 143.00 | 148.00 | 143.00 | 148.00 | 148.00 | 3.21% | 9,447 |
| Sep 24, 2026 | 129.50 | 144.70 | 129.50 | 143.40 | 143.40 | 8.64% | 11,571 |
| Sep 23, 2026 | 120.20 | 132.00 | 120.20 | 132.00 | 132.00 | 10.00% | 7,995 |
| Sep 22, 2026 | 119.80 | 120.00 | 119.80 | 120.00 | 120.00 | 0.17% | 7,519 |
| Sep 21, 2026 | 116.40 | 119.80 | 116.40 | 119.80 | 119.80 | -5.30% | 23,865 |
| Sep 18, 2026 | 134.50 | 134.50 | 126.10 | 126.50 | 126.50 | -5.95% | 16,433 |
| Sep 17, 2026 | 133.50 | 139.00 | 133.50 | 134.50 | 134.50 | -3.58% | 10,302 |
| Sep 16, 2026 | 146.00 | 146.00 | 139.50 | 139.50 | 139.50 | -4.58% | 13,080 |
| Sep 15, 2026 | 149.00 | 149.00 | 146.20 | 146.20 | 146.20 | -1.88% | 6,097 |
| Sep 14, 2026 | 150.00 | 150.00 | 149.00 | 149.00 | 149.00 | -0.67% | 5,236 |
| Sep 11, 2026 | 150.60 | 150.60 | 149.50 | 150.00 | 150.00 | -0.40% | 8,221 |
| Sep 10, 2026 | 155.30 | 155.30 | 150.60 | 150.60 | 150.60 | -3.03% | 6,048 |
| Sep 9, 2026 | 155.10 | 155.50 | 155.10 | 155.30 | 155.30 | 1.70% | 9,565 |
| Sep 8, 2026 | 154.80 | 154.80 | 151.50 | 152.70 | 152.70 | -1.36% | 8,616 |
| Sep 7, 2026 | 149.90 | 154.80 | 149.90 | 154.80 | 154.80 | 2.52% | 8,256 |
| Sep 4, 2026 | 146.00 | 151.00 | 146.00 | 151.00 | 151.00 | -0.66% | 10,333 |