Orzaks Ilac Ve Kimya Sanayi Ticaret Anonim Sirketi (IST:ORZAX)
Turkey · Delayed Price · Currency is TRY 73.50
+0.90 (1.24%)
At close: Oct 9, 2026
IST:ORZAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 73.00 | 74.95 | 72.45 | 73.50 | 73.50 | 1.24% | 1,332,866 |
| Oct 8, 2026 | 71.95 | 76.40 | 71.05 | 72.60 | 72.60 | -0.14% | 2,543,908 |
| Oct 7, 2026 | 72.50 | 74.40 | 70.35 | 72.70 | 72.70 | 0.35% | 1,907,728 |
| Oct 6, 2026 | 73.95 | 74.80 | 72.35 | 72.45 | 72.45 | -2.03% | 885,527 |
| Oct 5, 2026 | 75.95 | 78.40 | 73.30 | 73.95 | 73.95 | -2.05% | 1,462,502 |
| Oct 2, 2026 | 74.20 | 75.80 | 73.55 | 75.50 | 75.50 | 2.65% | 1,388,228 |
| Oct 1, 2026 | 73.00 | 75.50 | 72.30 | 73.55 | 73.55 | 0.75% | 2,019,160 |
| Sep 30, 2026 | 75.45 | 75.50 | 72.20 | 73.00 | 73.00 | -3.25% | 972,716 |
| Sep 29, 2026 | 76.00 | 76.00 | 72.25 | 75.45 | 75.45 | -0.07% | 1,379,112 |
| Sep 28, 2026 | 76.85 | 77.40 | 75.20 | 75.50 | 75.50 | -2.64% | 1,618,768 |
| Sep 25, 2026 | 74.30 | 77.65 | 73.40 | 77.55 | 77.55 | 4.37% | 1,270,801 |
| Sep 24, 2026 | 77.00 | 78.00 | 74.30 | 74.30 | 74.30 | -3.00% | 1,465,810 |
| Sep 23, 2026 | 76.10 | 78.60 | 75.90 | 76.60 | 76.60 | 0.66% | 1,762,690 |
| Sep 22, 2026 | 75.00 | 78.00 | 74.50 | 76.10 | 76.10 | 1.00% | 2,447,714 |
| Sep 21, 2026 | 71.00 | 76.40 | 68.75 | 75.35 | 75.35 | 3.22% | 4,404,845 |
| Sep 18, 2026 | 72.95 | 74.10 | 71.20 | 73.00 | 73.00 | -2.14% | 2,624,451 |
| Sep 17, 2026 | 75.20 | 76.20 | 69.75 | 74.60 | 74.60 | -0.53% | 8,088,163 |
| Sep 16, 2026 | 80.50 | 80.80 | 73.75 | 75.00 | 75.00 | -6.66% | 3,304,062 |
| Sep 15, 2026 | 82.75 | 84.05 | 79.85 | 80.35 | 80.35 | -2.90% | 2,669,095 |
| Sep 14, 2026 | 86.90 | 87.95 | 82.75 | 82.75 | 82.75 | -4.28% | 4,715,541 |
| Sep 11, 2026 | 85.50 | 87.65 | 82.80 | 86.45 | 86.45 | 1.11% | 3,861,030 |
| Sep 10, 2026 | 84.50 | 88.50 | 83.85 | 85.50 | 85.50 | 1.54% | 4,473,394 |
| Sep 9, 2026 | 88.70 | 88.70 | 82.00 | 84.20 | 84.20 | -4.48% | 7,606,672 |
| Sep 8, 2026 | 88.30 | 89.25 | 86.50 | 88.15 | 88.15 | - | 3,058,886 |
| Sep 7, 2026 | 87.95 | 90.00 | 86.90 | 88.15 | 88.15 | 0.34% | 3,071,420 |
| Sep 4, 2026 | 87.90 | 92.00 | 87.35 | 87.85 | 87.85 | -0.45% | 3,193,147 |
| Sep 3, 2026 | 88.50 | 90.00 | 85.70 | 88.25 | 88.25 | 0.86% | 3,850,426 |
| Sep 2, 2026 | 88.75 | 89.75 | 86.00 | 87.50 | 87.50 | -1.41% | 3,174,541 |
| Sep 1, 2026 | 88.85 | 90.50 | 86.75 | 88.75 | 88.75 | - | 5,090,801 |
| Aug 31, 2026 | 97.10 | 98.40 | 88.65 | 88.75 | 88.75 | -9.90% | 6,978,334 |
| Aug 28, 2026 | 96.90 | 101.00 | 96.70 | 98.50 | 98.50 | 2.13% | 10,049,794 |
| Aug 27, 2026 | 99.50 | 99.55 | 96.30 | 96.45 | 96.45 | -3.07% | 6,360,964 |
| Aug 26, 2026 | 103.20 | 103.60 | 99.30 | 99.50 | 99.50 | -3.49% | 4,346,592 |
| Aug 25, 2026 | 104.60 | 105.30 | 100.70 | 103.10 | 103.10 | -1.06% | 5,119,068 |
| Aug 24, 2026 | 100.00 | 105.70 | 99.70 | 104.20 | 104.20 | 4.51% | 8,239,579 |
| Aug 21, 2026 | 103.30 | 104.60 | 98.55 | 99.70 | 99.70 | -3.30% | 7,950,894 |
| Aug 20, 2026 | 100.40 | 106.00 | 98.00 | 103.10 | 103.10 | 0.68% | 10,986,862 |
| Aug 19, 2026 | 101.60 | 106.90 | 100.10 | 102.40 | 102.40 | 0.79% | 7,081,436 |
| Aug 18, 2026 | 100.10 | 103.80 | 98.65 | 101.60 | 101.60 | 2.01% | 6,971,597 |
| Aug 17, 2026 | 97.25 | 102.20 | 96.60 | 99.60 | 99.60 | 2.57% | 11,663,903 |
| Aug 14, 2026 | 98.35 | 101.30 | 96.95 | 97.10 | 97.10 | -1.07% | 7,886,536 |
| Aug 13, 2026 | 96.20 | 98.30 | 95.00 | 98.15 | 98.15 | 1.50% | 8,412,137 |
| Aug 12, 2026 | 97.40 | 99.80 | 96.45 | 96.70 | 96.70 | -0.36% | 8,688,733 |
| Aug 11, 2026 | 99.20 | 101.00 | 95.70 | 97.05 | 97.05 | -2.07% | 8,185,203 |
| Aug 10, 2026 | 99.30 | 101.10 | 95.05 | 99.10 | 99.10 | 2.48% | 14,362,200 |
| Aug 7, 2026 | 103.00 | 105.10 | 96.70 | 96.70 | 96.70 | -9.96% | 36,339,644 |
| Aug 6, 2026 | 118.00 | 121.90 | 107.40 | 107.40 | 107.40 | -9.97% | 23,504,328 |
| Aug 5, 2026 | 116.80 | 122.30 | 112.50 | 119.30 | 119.30 | 4.56% | 26,316,842 |
| Aug 4, 2026 | 105.00 | 114.10 | 104.00 | 114.10 | 114.10 | 9.92% | 20,988,515 |
| Aug 3, 2026 | 104.90 | 106.50 | 101.60 | 103.80 | 103.80 | -0.19% | 8,945,965 |