Ostim Endüstriyel Yatirimlar ve Isletme A.S. (IST:OSTIM)
Turkey · Delayed Price · Currency is TRY 2.640
-0.030 (-1.12%)
At close: Mar 27, 2026
IST:OSTIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.68 | 2.70 | 2.61 | 2.64 | 2.64 | -1.12% | 6,037,642 |
| Mar 26, 2026 | 2.75 | 2.76 | 2.67 | 2.67 | 2.67 | -2.91% | 9,310,744 |
| Mar 25, 2026 | 2.76 | 2.79 | 2.73 | 2.75 | 2.75 | 0.36% | 10,884,130 |
| Mar 24, 2026 | 2.79 | 2.80 | 2.73 | 2.74 | 2.74 | -1.79% | 14,610,960 |
| Mar 23, 2026 | 2.79 | 2.80 | 2.71 | 2.79 | 2.79 | - | 12,549,261 |
| Mar 19, 2026 | 2.79 | 2.81 | 2.78 | 2.79 | 2.79 | - | 2,499,997 |
| Mar 18, 2026 | 2.81 | 2.84 | 2.79 | 2.79 | 2.79 | -0.36% | 10,623,020 |
| Mar 17, 2026 | 2.81 | 2.84 | 2.79 | 2.80 | 2.80 | 0.36% | 10,110,640 |
| Mar 16, 2026 | 2.85 | 2.88 | 2.77 | 2.79 | 2.79 | -1.76% | 8,793,953 |
| Mar 13, 2026 | 2.97 | 2.97 | 2.84 | 2.84 | 2.84 | -4.38% | 12,236,302 |
| Mar 12, 2026 | 3.00 | 3.03 | 2.91 | 2.97 | 2.97 | -1.66% | 25,682,832 |
| Mar 11, 2026 | 2.92 | 3.05 | 2.88 | 3.02 | 3.02 | 3.78% | 34,967,840 |
| Mar 10, 2026 | 2.78 | 2.91 | 2.75 | 2.91 | 2.91 | 6.99% | 15,344,130 |
| Mar 9, 2026 | 2.73 | 2.78 | 2.64 | 2.72 | 2.72 | -2.86% | 15,491,880 |
| Mar 6, 2026 | 2.85 | 2.88 | 2.80 | 2.80 | 2.80 | -1.41% | 6,249,420 |
| Mar 5, 2026 | 2.81 | 2.88 | 2.81 | 2.84 | 2.84 | 1.79% | 8,127,208 |
| Mar 4, 2026 | 2.81 | 2.83 | 2.78 | 2.79 | 2.79 | -0.36% | 9,368,130 |
| Mar 3, 2026 | 2.81 | 2.84 | 2.77 | 2.80 | 2.80 | - | 9,979,948 |
| Mar 2, 2026 | 2.70 | 2.85 | 2.70 | 2.80 | 2.80 | -4.76% | 20,639,760 |
| Feb 27, 2026 | 2.98 | 3.02 | 2.93 | 2.94 | 2.94 | -1.01% | 13,905,260 |
| Feb 26, 2026 | 2.98 | 3.00 | 2.96 | 2.97 | 2.97 | -0.34% | 9,145,685 |
| Feb 25, 2026 | 3.03 | 3.04 | 2.95 | 2.98 | 2.98 | -1.32% | 15,955,160 |
| Feb 24, 2026 | 3.05 | 3.07 | 3.00 | 3.02 | 3.02 | -0.98% | 11,537,480 |
| Feb 23, 2026 | 3.08 | 3.12 | 3.04 | 3.05 | 3.05 | 0.66% | 13,511,200 |
| Feb 20, 2026 | 3.04 | 3.07 | 2.99 | 3.03 | 3.03 | 0.33% | 22,504,026 |
| Feb 19, 2026 | 3.19 | 3.25 | 3.01 | 3.02 | 3.02 | -5.03% | 27,290,379 |
| Feb 18, 2026 | 3.38 | 3.43 | 3.17 | 3.18 | 3.18 | -5.92% | 34,442,111 |
| Feb 17, 2026 | 3.32 | 3.41 | 3.29 | 3.38 | 3.38 | 1.81% | 31,436,300 |
| Feb 16, 2026 | 3.34 | 3.39 | 3.30 | 3.32 | 3.32 | -0.30% | 37,698,920 |
| Feb 13, 2026 | 3.14 | 3.37 | 3.12 | 3.33 | 3.33 | 6.39% | 73,744,819 |
| Feb 12, 2026 | 3.11 | 3.17 | 3.11 | 3.13 | 3.13 | 1.29% | 17,585,890 |
| Feb 11, 2026 | 3.09 | 3.11 | 3.06 | 3.09 | 3.09 | - | 15,656,060 |
| Feb 10, 2026 | 3.12 | 3.15 | 3.07 | 3.09 | 3.09 | -0.64% | 22,692,610 |
| Feb 9, 2026 | 3.12 | 3.15 | 3.09 | 3.11 | 3.11 | 0.97% | 19,982,030 |
| Feb 6, 2026 | 3.11 | 3.14 | 3.07 | 3.08 | 3.08 | -0.96% | 20,331,810 |
| Feb 5, 2026 | 3.19 | 3.25 | 3.09 | 3.11 | 3.11 | -1.89% | 31,154,580 |
| Feb 4, 2026 | 3.24 | 3.32 | 3.08 | 3.17 | 3.17 | -3.35% | 59,580,840 |
| Feb 3, 2026 | 3.20 | 3.36 | 3.15 | 3.28 | 3.28 | 4.13% | 84,466,270 |
| Feb 2, 2026 | 2.96 | 3.20 | 2.94 | 3.15 | 3.15 | 6.42% | 47,790,510 |
| Jan 30, 2026 | 2.99 | 3.00 | 2.95 | 2.96 | 2.96 | -0.67% | 10,408,880 |
| Jan 29, 2026 | 2.97 | 3.01 | 2.96 | 2.98 | 2.98 | 0.68% | 14,567,050 |
| Jan 28, 2026 | 2.98 | 3.01 | 2.95 | 2.96 | 2.96 | -0.34% | 13,815,310 |
| Jan 27, 2026 | 3.02 | 3.03 | 2.97 | 2.97 | 2.97 | -1.33% | 15,495,480 |
| Jan 26, 2026 | 3.05 | 3.05 | 2.99 | 3.01 | 3.01 | -1.31% | 15,534,940 |
| Jan 23, 2026 | 3.04 | 3.08 | 3.02 | 3.05 | 3.05 | 0.99% | 13,777,040 |
| Jan 22, 2026 | 3.01 | 3.04 | 2.99 | 3.02 | 3.02 | 0.67% | 16,102,790 |
| Jan 21, 2026 | 3.10 | 3.11 | 2.99 | 3.00 | 3.00 | -2.91% | 16,282,370 |
| Jan 20, 2026 | 3.10 | 3.12 | 3.08 | 3.09 | 3.09 | -0.64% | 12,266,060 |
| Jan 19, 2026 | 3.12 | 3.14 | 3.09 | 3.11 | 3.11 | 0.32% | 14,442,620 |
| Jan 16, 2026 | 3.16 | 3.16 | 3.07 | 3.10 | 3.10 | -0.96% | 16,391,250 |