Orzaks Ilac Ve Kimya Sanayi Ticaret Anonim Sirketi (IST:ORZAX)
Turkey · Delayed Price · Currency is TRY 97.10
-1.05 (-1.07%)
Last updated: Aug 14, 2026, 5:59 PM GMT+3
IST:ORZAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |