Ostim Endüstriyel Yatirimlar ve Isletme A.S. (IST:OSTIM)
Turkey · Delayed Price · Currency is TRY 3.820
-0.030 (-0.78%)
Last updated: Sep 3, 2025, 11:59 AM GMT+3
IST:OSTIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 3.85 | 3.86 | 3.79 | 3.81 | - | -1.04% | 11,640,830 |
| Sep 2, 2025 | 3.96 | 3.99 | 3.69 | 3.85 | - | -2.28% | 22,109,065 |
| Sep 1, 2025 | 3.93 | 4.00 | 3.91 | 3.94 | - | 0.25% | 13,986,796 |
| Aug 29, 2025 | 3.90 | 3.96 | 3.87 | 3.93 | - | 1.03% | 10,646,016 |
| Aug 28, 2025 | 3.93 | 3.98 | 3.89 | 3.89 | - | -0.77% | 12,925,965 |
| Aug 27, 2025 | 4.04 | 4.07 | 3.91 | 3.92 | - | -2.97% | 21,136,567 |
| Aug 26, 2025 | 4.14 | 4.14 | 4.04 | 4.04 | - | -2.42% | 16,312,385 |
| Aug 25, 2025 | 4.15 | 4.20 | 4.12 | 4.14 | - | 0.24% | 11,399,507 |
| Aug 22, 2025 | 4.26 | 4.28 | 4.11 | 4.13 | - | -3.05% | 16,971,323 |
| Aug 21, 2025 | 4.06 | 4.34 | 4.06 | 4.26 | - | 5.45% | 27,760,387 |
| Aug 20, 2025 | 4.04 | 4.13 | 4.02 | 4.04 | - | - | 16,464,352 |
| Aug 19, 2025 | 4.04 | 4.09 | 4.02 | 4.04 | - | 0.75% | 16,303,963 |
| Aug 18, 2025 | 3.98 | 4.07 | 3.96 | 4.01 | - | 1.52% | 19,763,354 |
| Aug 15, 2025 | 3.99 | 4.01 | 3.93 | 3.95 | - | -1.00% | 15,974,208 |
| Aug 14, 2025 | 4.11 | 4.16 | 3.98 | 3.99 | - | -2.92% | 22,662,129 |
| Aug 13, 2025 | 4.14 | 4.19 | 4.07 | 4.11 | - | -0.48% | 25,182,878 |
| Aug 12, 2025 | 4.20 | 4.22 | 4.05 | 4.13 | - | -2.82% | 33,931,475 |
| Aug 11, 2025 | 4.25 | 4.57 | 4.24 | 4.25 | - | 0.95% | 48,591,927 |
| Aug 8, 2025 | 4.14 | 4.30 | 4.13 | 4.21 | - | 1.94% | 34,936,812 |
| Aug 7, 2025 | 4.15 | 4.25 | 4.09 | 4.13 | - | -0.48% | 36,505,026 |
| Aug 6, 2025 | 4.27 | 4.54 | 4.13 | 4.15 | - | -2.58% | 79,394,344 |
| Aug 5, 2025 | 3.95 | 4.33 | 3.92 | 4.26 | - | 8.12% | 98,001,397 |
| Aug 4, 2025 | 3.90 | 3.98 | 3.90 | 3.94 | - | 1.81% | 14,597,513 |
| Aug 1, 2025 | 3.94 | 3.95 | 3.86 | 3.87 | - | -0.51% | 10,484,924 |
| Jul 31, 2025 | 3.83 | 3.94 | 3.82 | 3.89 | - | 2.37% | 20,719,603 |
| Jul 30, 2025 | 3.85 | 3.92 | 3.79 | 3.80 | - | -1.30% | 23,610,904 |
| Jul 29, 2025 | 3.92 | 3.95 | 3.83 | 3.85 | - | -1.53% | 11,814,729 |
| Jul 28, 2025 | 3.77 | 3.97 | 3.75 | 3.91 | - | 3.71% | 16,048,259 |
| Jul 25, 2025 | 3.77 | 3.79 | 3.70 | 3.77 | - | - | 11,884,780 |
| Jul 24, 2025 | 3.88 | 3.91 | 3.75 | 3.77 | - | -2.33% | 18,924,890 |
| Jul 23, 2025 | 4.00 | 4.03 | 3.84 | 3.86 | - | -2.28% | 15,219,838 |
| Jul 22, 2025 | 3.86 | 4.02 | 3.86 | 3.95 | - | 3.40% | 22,380,151 |
| Jul 21, 2025 | 3.72 | 3.92 | 3.69 | 3.82 | - | 2.96% | 16,729,589 |
| Jul 18, 2025 | 3.76 | 3.76 | 3.64 | 3.71 | - | -1.07% | 20,194,754 |
| Jul 17, 2025 | 3.76 | 3.81 | 3.74 | 3.75 | - | - | 15,415,828 |
| Jul 16, 2025 | 3.78 | 3.83 | 3.72 | 3.75 | - | -0.27% | 21,396,463 |
| Jul 14, 2025 | 3.77 | 3.82 | 3.74 | 3.76 | - | -0.27% | 11,556,906 |
| Jul 11, 2025 | 3.82 | 3.86 | 3.76 | 3.77 | - | -1.05% | 9,461,544 |
| Jul 10, 2025 | 3.82 | 3.87 | 3.81 | 3.81 | - | 0.26% | 6,734,089 |
| Jul 9, 2025 | 3.85 | 3.87 | 3.80 | 3.80 | - | -1.04% | 6,732,092 |
| Jul 8, 2025 | 3.86 | 3.91 | 3.75 | 3.84 | - | - | 12,215,740 |
| Jul 7, 2025 | 3.95 | 3.95 | 3.84 | 3.84 | - | -2.78% | 8,570,474 |
| Jul 4, 2025 | 3.98 | 4.01 | 3.95 | 3.95 | - | -0.50% | 9,019,296 |
| Jul 3, 2025 | 4.00 | 4.07 | 3.96 | 3.97 | - | 0.25% | 14,905,483 |
| Jul 2, 2025 | 3.94 | 4.00 | 3.88 | 3.96 | - | 1.02% | 13,081,658 |
| Jul 1, 2025 | 3.95 | 4.03 | 3.90 | 3.92 | - | -0.25% | 10,181,030 |
| Jun 30, 2025 | 3.89 | 3.98 | 3.85 | 3.93 | - | 1.29% | 9,098,007 |
| Jun 27, 2025 | 3.90 | 3.92 | 3.81 | 3.88 | - | -0.26% | 9,808,911 |
| Jun 26, 2025 | 3.95 | 3.98 | 3.87 | 3.89 | - | -1.27% | 7,633,749 |
| Jun 25, 2025 | 4.05 | 4.05 | 3.94 | 3.94 | - | -2.48% | 9,303,148 |