Orzaks Ilac Ve Kimya Sanayi Ticaret Anonim Sirketi (IST:ORZAX)
Turkey · Delayed Price · Currency is TRY 86.45
+0.95 (1.11%)
At close: Sep 11, 2026
IST:ORZAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 101.80 | 106.90 | 100.20 | 104.00 | 104.00 | 2.77% | 10,826,443 |
| Jul 30, 2026 | 100.30 | 104.60 | 99.55 | 101.20 | 101.20 | 0.90% | 9,747,575 |
| Jul 29, 2026 | 107.00 | 107.00 | 99.15 | 100.30 | 100.30 | -5.29% | 14,281,124 |
| Jul 28, 2026 | 103.00 | 108.10 | 101.20 | 105.90 | 105.90 | 3.22% | 20,449,748 |
| Jul 27, 2026 | 102.00 | 103.50 | 99.00 | 102.60 | 102.60 | 0.59% | 15,373,540 |
| Jul 24, 2026 | 102.80 | 110.20 | 99.30 | 102.00 | 102.00 | -2.39% | 53,021,223 |
| Jul 23, 2026 | 95.50 | 104.50 | 94.40 | 104.50 | 104.50 | 10.00% | 36,465,591 |
| Jul 22, 2026 | 99.90 | 104.80 | 95.00 | 95.00 | 95.00 | -4.95% | 25,557,146 |
| Jul 21, 2026 | 102.00 | 102.20 | 97.40 | 99.95 | 99.95 | -1.04% | 16,381,820 |
| Jul 20, 2026 | 102.00 | 103.70 | 95.50 | 101.00 | 101.00 | 0.70% | 35,395,052 |
| Jul 17, 2026 | 102.50 | 108.00 | 92.45 | 100.30 | 100.30 | -2.15% | 57,860,047 |
| Jul 16, 2026 | 111.00 | 113.60 | 97.05 | 102.50 | 102.50 | -4.92% | 77,613,990 |
| Jul 14, 2026 | 100.50 | 107.80 | 100.20 | 107.80 | 107.80 | 9.94% | 20,727,220 |
| Jul 13, 2026 | 83.40 | 98.05 | 83.40 | 98.05 | 98.05 | 9.98% | 34,765,256 |
| Jul 10, 2026 | 82.00 | 89.15 | 81.10 | 89.15 | 89.15 | 9.99% | 39,814,743 |
| Jul 9, 2026 | 78.20 | 85.00 | 74.70 | 81.05 | 81.05 | 1.31% | 55,533,854 |
| Jul 8, 2026 | 78.00 | 83.45 | 77.00 | 80.00 | 80.00 | 5.40% | 94,940,792 |