Ostim Endüstriyel Yatirimlar ve Isletme A.S. (IST:OSTIM)
Turkey · Delayed Price · Currency is TRY 3.110
+0.010 (0.32%)
At close: Jan 19, 2026
IST:OSTIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |