Ostim Endüstriyel Yatirimlar ve Isletme A.S. (IST:OSTIM)
Turkey · Delayed Price · Currency is TRY 2.890
0.00 (0.00%)
At close: Dec 5, 2025
IST:OSTIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.90 | 2.92 | 2.89 | 2.89 | 2.89 | - | 4,841,400 |
| Dec 4, 2025 | 2.96 | 2.99 | 2.89 | 2.89 | 2.89 | -2.36% | 9,120,007 |
| Dec 3, 2025 | 2.96 | 2.99 | 2.96 | 2.96 | 2.96 | - | 9,787,892 |
| Dec 2, 2025 | 2.97 | 3.07 | 2.94 | 2.96 | 2.96 | -0.34% | 8,250,329 |
| Dec 1, 2025 | 2.98 | 3.00 | 2.97 | 2.97 | 2.97 | 0.68% | 5,224,105 |
| Nov 28, 2025 | 3.00 | 3.04 | 2.94 | 2.95 | 2.95 | -1.67% | 7,154,497 |
| Nov 27, 2025 | 3.08 | 3.10 | 2.99 | 3.00 | 3.00 | -2.28% | 6,462,932 |
| Nov 26, 2025 | 3.09 | 3.19 | 3.07 | 3.07 | 3.07 | -0.65% | 5,806,370 |
| Nov 25, 2025 | 3.11 | 3.13 | 3.08 | 3.09 | 3.09 | -0.32% | 6,444,065 |
| Nov 24, 2025 | 3.11 | 3.15 | 3.09 | 3.10 | 3.10 | -0.32% | 9,082,000 |
| Nov 21, 2025 | 3.14 | 3.20 | 3.08 | 3.11 | 3.11 | -0.96% | 9,186,125 |
| Nov 20, 2025 | 3.23 | 3.24 | 3.13 | 3.14 | 3.14 | -2.18% | 7,639,898 |
| Nov 19, 2025 | 3.24 | 3.26 | 3.19 | 3.21 | 3.21 | -0.31% | 8,359,890 |
| Nov 18, 2025 | 3.24 | 3.32 | 3.19 | 3.22 | 3.22 | -0.62% | 8,133,035 |
| Nov 17, 2025 | 3.09 | 3.28 | 3.08 | 3.24 | 3.24 | 5.19% | 15,465,960 |
| Nov 14, 2025 | 3.20 | 3.21 | 3.06 | 3.08 | 3.08 | -3.75% | 22,413,420 |
| Nov 13, 2025 | 3.36 | 3.40 | 3.20 | 3.20 | 3.20 | -4.76% | 18,664,070 |
| Nov 12, 2025 | 3.35 | 3.45 | 3.35 | 3.36 | 3.36 | -0.59% | 13,529,890 |
| Nov 11, 2025 | 3.57 | 3.59 | 3.33 | 3.38 | 3.38 | -4.79% | 27,878,950 |
| Nov 10, 2025 | 3.34 | 3.64 | 3.34 | 3.55 | 3.55 | 6.61% | 42,781,190 |
| Nov 7, 2025 | 3.42 | 3.43 | 3.31 | 3.33 | 3.33 | -2.63% | 11,932,740 |
| Nov 6, 2025 | 3.44 | 3.46 | 3.40 | 3.42 | 3.42 | -0.58% | 9,534,745 |
| Nov 5, 2025 | 3.41 | 3.48 | 3.36 | 3.44 | 3.44 | 1.47% | 12,114,880 |
| Nov 4, 2025 | 3.48 | 3.48 | 3.37 | 3.39 | 3.39 | -2.02% | 9,736,586 |
| Nov 3, 2025 | 3.44 | 3.53 | 3.44 | 3.46 | 3.46 | 1.17% | 12,916,270 |
| Oct 31, 2025 | 3.35 | 3.43 | 3.33 | 3.42 | 3.42 | 2.40% | 13,017,580 |
| Oct 30, 2025 | 3.30 | 3.41 | 3.30 | 3.34 | 3.34 | 1.21% | 14,138,910 |
| Oct 28, 2025 | 3.32 | 3.32 | 3.29 | 3.30 | 3.30 | -0.60% | 2,827,563 |
| Oct 27, 2025 | 3.34 | 3.39 | 3.30 | 3.32 | 3.32 | -0.90% | 8,719,342 |
| Oct 24, 2025 | 3.23 | 3.37 | 3.23 | 3.35 | 3.35 | 4.04% | 15,741,940 |
| Oct 23, 2025 | 3.18 | 3.28 | 3.14 | 3.22 | 3.22 | 1.58% | 22,814,470 |
| Oct 22, 2025 | 3.23 | 3.24 | 3.17 | 3.17 | 3.17 | -1.25% | 10,715,940 |
| Oct 21, 2025 | 3.19 | 3.26 | 3.19 | 3.21 | 3.21 | 0.31% | 15,284,360 |
| Oct 20, 2025 | 3.26 | 3.28 | 3.20 | 3.20 | 3.20 | -1.54% | 11,090,630 |
| Oct 17, 2025 | 3.35 | 3.35 | 3.16 | 3.25 | 3.25 | -2.69% | 12,632,860 |
| Oct 16, 2025 | 3.37 | 3.40 | 3.34 | 3.34 | 3.34 | -0.60% | 18,256,630 |
| Oct 15, 2025 | 3.35 | 3.42 | 3.35 | 3.36 | 3.36 | 0.30% | 16,567,300 |
| Oct 14, 2025 | 3.51 | 3.55 | 3.34 | 3.35 | 3.35 | -4.56% | 16,566,500 |
| Oct 13, 2025 | 3.51 | 3.58 | 3.51 | 3.51 | 3.51 | -2.77% | 17,704,660 |
| Oct 10, 2025 | 3.71 | 3.71 | 3.60 | 3.61 | 3.61 | -1.90% | 12,614,060 |
| Oct 9, 2025 | 3.53 | 3.71 | 3.51 | 3.68 | 3.68 | 5.14% | 19,778,000 |
| Oct 8, 2025 | 3.52 | 3.54 | 3.48 | 3.50 | 3.50 | -0.57% | 13,466,420 |
| Oct 7, 2025 | 3.51 | 3.59 | 3.48 | 3.52 | 3.52 | 0.57% | 9,544,115 |
| Oct 6, 2025 | 3.51 | 3.57 | 3.48 | 3.50 | 3.50 | 0.57% | 11,424,700 |
| Oct 3, 2025 | 3.46 | 3.51 | 3.46 | 3.48 | 3.48 | 0.58% | 11,499,480 |
| Oct 2, 2025 | 3.54 | 3.57 | 3.46 | 3.46 | 3.46 | -0.86% | 15,133,310 |
| Oct 1, 2025 | 3.49 | 3.53 | 3.46 | 3.49 | 3.49 | 0.29% | 15,710,310 |
| Sep 30, 2025 | 3.48 | 3.52 | 3.45 | 3.48 | 3.48 | - | 9,719,763 |
| Sep 29, 2025 | 3.52 | 3.60 | 3.48 | 3.48 | 3.48 | -1.14% | 8,993,483 |
| Sep 26, 2025 | 3.62 | 3.64 | 3.52 | 3.52 | 3.52 | -2.76% | 9,826,902 |