Ostim Endüstriyel Yatirimlar ve Isletme A.S. (IST:OSTIM)
Turkey · Delayed Price · Currency is TRY 3.420
+0.080 (2.40%)
At close: Oct 31, 2025
IST:OSTIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 3.71 | 3.72 | 3.59 | 3.62 | 3.62 | -1.63% | 11,890,010 |
| Sep 24, 2025 | 3.70 | 3.77 | 3.61 | 3.68 | 3.68 | 0.27% | 13,751,820 |
| Sep 23, 2025 | 3.77 | 3.77 | 3.67 | 3.67 | 3.67 | -2.39% | 12,735,660 |
| Sep 22, 2025 | 3.85 | 3.85 | 3.75 | 3.76 | 3.76 | 0.53% | 13,358,750 |
| Sep 19, 2025 | 3.65 | 3.80 | 3.62 | 3.74 | 3.74 | 2.75% | 20,253,510 |
| Sep 18, 2025 | 3.65 | 3.83 | 3.63 | 3.64 | 3.64 | 0.55% | 19,803,860 |
| Sep 17, 2025 | 3.64 | 3.68 | 3.62 | 3.62 | 3.62 | -1.09% | 9,428,858 |
| Sep 16, 2025 | 3.65 | 3.71 | 3.57 | 3.66 | 3.66 | 1.67% | 11,361,620 |
| Sep 15, 2025 | 3.36 | 3.60 | 3.34 | 3.60 | 3.60 | 7.14% | 17,229,580 |
| Sep 12, 2025 | 3.60 | 3.60 | 3.33 | 3.36 | 3.36 | -0.30% | 14,510,370 |
| Sep 11, 2025 | 3.50 | 3.56 | 3.36 | 3.37 | 3.37 | -4.26% | 14,353,290 |
| Sep 10, 2025 | 3.53 | 3.54 | 3.46 | 3.52 | 3.52 | 0.28% | 7,938,873 |
| Sep 9, 2025 | 3.53 | 3.58 | 3.47 | 3.51 | 3.51 | - | 14,539,560 |
| Sep 8, 2025 | 3.72 | 3.72 | 3.51 | 3.51 | 3.51 | -5.90% | 14,156,560 |
| Sep 5, 2025 | 3.85 | 3.86 | 3.73 | 3.73 | 3.73 | -2.61% | 15,208,780 |
| Sep 4, 2025 | 3.82 | 3.87 | 3.82 | 3.83 | 3.83 | 0.52% | 11,046,110 |
| Sep 3, 2025 | 3.85 | 3.86 | 3.79 | 3.81 | 3.81 | -1.04% | 11,640,830 |
| Sep 2, 2025 | 3.96 | 3.99 | 3.69 | 3.85 | 3.85 | -2.28% | 22,109,060 |
| Sep 1, 2025 | 3.93 | 4.00 | 3.91 | 3.94 | 3.94 | 0.25% | 13,986,790 |
| Aug 29, 2025 | 3.90 | 3.96 | 3.87 | 3.93 | 3.93 | 1.03% | 10,646,010 |