Ostim Endüstriyel Yatirimlar ve Isletme A.S. (IST:OSTIM)
Turkey · Delayed Price · Currency is TRY 3.110
+0.030 (0.97%)
Last updated: Feb 9, 2026, 10:00 AM GMT+3
IST:OSTIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2026 | 3.11 | 3.20 | 3.05 | 3.13 | 3.13 | 0.97% | 18,269,180 |
| Jan 14, 2026 | 3.11 | 3.26 | 3.06 | 3.10 | 3.10 | 0.32% | 30,520,890 |
| Jan 13, 2026 | 3.13 | 3.16 | 3.06 | 3.09 | 3.09 | 0.32% | 20,953,730 |
| Jan 12, 2026 | 3.00 | 3.12 | 2.97 | 3.08 | 3.08 | 3.01% | 26,267,070 |
| Jan 9, 2026 | 3.04 | 3.06 | 2.99 | 2.99 | 2.99 | -1.64% | 8,483,634 |
| Jan 8, 2026 | 3.02 | 3.05 | 2.97 | 3.04 | 3.04 | 0.66% | 16,713,860 |
| Jan 7, 2026 | 2.98 | 3.09 | 2.96 | 3.02 | 3.02 | 2.03% | 24,819,330 |
| Jan 6, 2026 | 2.99 | 3.00 | 2.89 | 2.96 | 2.96 | -1.00% | 22,755,210 |
| Jan 5, 2026 | 3.02 | 3.02 | 2.97 | 2.99 | 2.99 | -0.33% | 12,126,240 |
| Jan 2, 2026 | 2.98 | 3.04 | 2.98 | 3.00 | 3.00 | 1.01% | 8,783,554 |
| Dec 31, 2025 | 2.95 | 3.01 | 2.93 | 2.97 | 2.97 | 1.02% | 8,713,315 |
| Dec 30, 2025 | 2.98 | 3.00 | 2.93 | 2.94 | 2.94 | -1.01% | 10,409,790 |
| Dec 29, 2025 | 3.06 | 3.06 | 2.95 | 2.97 | 2.97 | -2.94% | 12,919,830 |
| Dec 26, 2025 | 3.03 | 3.08 | 3.00 | 3.06 | 3.06 | 0.99% | 17,087,820 |
| Dec 25, 2025 | 3.12 | 3.13 | 3.03 | 3.03 | 3.03 | -2.26% | 14,454,780 |
| Dec 24, 2025 | 3.22 | 3.24 | 3.08 | 3.10 | 3.10 | -3.73% | 21,575,540 |
| Dec 23, 2025 | 3.24 | 3.30 | 3.22 | 3.22 | 3.22 | -0.62% | 13,933,170 |
| Dec 22, 2025 | 3.31 | 3.32 | 3.21 | 3.24 | 3.24 | -1.82% | 17,227,320 |
| Dec 19, 2025 | 3.34 | 3.43 | 3.29 | 3.30 | 3.30 | - | 15,733,650 |
| Dec 18, 2025 | 3.36 | 3.36 | 3.24 | 3.30 | 3.30 | - | 17,043,750 |
| Dec 17, 2025 | 3.39 | 3.48 | 3.27 | 3.30 | 3.30 | -1.79% | 31,972,080 |
| Dec 16, 2025 | 3.17 | 3.48 | 3.15 | 3.36 | 3.36 | 5.99% | 43,676,720 |
| Dec 15, 2025 | 3.11 | 3.25 | 3.09 | 3.17 | 3.17 | 3.26% | 24,086,360 |
| Dec 12, 2025 | 2.97 | 3.16 | 2.96 | 3.07 | 3.07 | 4.07% | 40,759,310 |
| Dec 11, 2025 | 3.01 | 3.04 | 2.90 | 2.95 | 2.95 | -1.99% | 10,807,280 |
| Dec 10, 2025 | 2.98 | 3.08 | 2.95 | 3.01 | 3.01 | 1.69% | 15,439,940 |
| Dec 9, 2025 | 2.98 | 3.00 | 2.96 | 2.96 | 2.96 | -0.34% | 5,335,070 |
| Dec 8, 2025 | 2.90 | 3.01 | 2.90 | 2.97 | 2.97 | 2.77% | 10,160,980 |
| 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 |