Skip to main content
logo
Ostim Endüstriyel Yatirimlar ve Isletme A.S. (IST:OSTIM)
Turkey flag Turkey · Delayed Price · Currency is TRY
1.980
-0.070 (-3.41%)
At close: Jun 26, 2026

IST:OSTIM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20262.052.101.971.981.98-3.41%42,168,165
Jun 25, 20262.222.412.042.052.05-7.66%183,989,975
Jun 24, 20262.042.221.942.222.229.78%153,026,449
Jun 23, 20261.992.031.992.022.021.49%13,531,608
Jun 22, 20262.022.021.991.991.99-0.37%23,451,885
Jun 19, 20262.042.041.992.002.00-1.82%20,882,644
Jun 18, 20262.042.052.022.042.040.73%23,400,329
Jun 17, 20262.032.042.022.022.02-18,237,451
Jun 16, 20262.042.052.022.022.02-1.09%22,507,033
Jun 15, 20262.042.092.032.042.040.36%52,494,113
Jun 12, 20262.332.462.022.042.04-8.94%268,352,863
Jun 11, 20262.042.242.022.242.249.82%175,423,495
Jun 10, 20262.042.092.022.042.04-1.43%21,177,187
Jun 9, 20262.152.162.062.072.07-3.46%13,324,034
Jun 8, 20262.102.162.072.142.141.05%20,194,860
Jun 5, 20262.142.172.102.122.12-26,133,636
Jun 4, 20262.072.192.072.122.122.14%36,308,947
Jun 3, 20262.042.102.022.072.071.45%39,725,099
Jun 2, 20262.052.072.042.042.040.36%11,336,571
Jun 1, 20262.012.102.012.042.041.85%15,860,949
May 26, 20261.982.001.962.002.001.50%4,928,444
May 25, 20261.972.001.951.971.970.76%13,273,884
May 22, 20261.871.961.861.961.963.12%20,217,242
May 21, 20262.012.011.901.901.90-4.83%15,300,901
May 20, 20262.022.021.981.991.99-1.10%12,787,774
May 18, 20262.052.062.022.022.01-2.16%14,483,759
May 15, 20262.132.132.052.062.06-3.47%14,472,054
May 14, 20262.162.192.132.132.13-0.69%15,821,610
May 13, 20262.222.242.152.152.15-3.01%26,745,470
May 12, 20262.232.272.212.222.21-0.66%31,053,041
May 11, 20262.222.262.212.232.230.33%23,852,593
May 8, 20262.212.232.162.222.220.33%18,200,461
May 7, 20262.132.302.122.222.214.18%60,895,752
May 6, 20262.122.162.122.132.131.06%28,026,244
May 5, 20262.102.132.092.102.100.35%26,748,278
May 4, 20262.112.132.092.102.10-0.35%18,395,401
Apr 30, 20262.102.132.102.102.100.71%19,579,420
Apr 29, 20262.102.132.082.092.09-0.35%17,074,614
Apr 28, 20262.162.162.082.102.10-2.75%21,687,852
Apr 27, 20262.132.182.122.162.161.39%25,253,989
Apr 24, 20262.102.142.092.132.131.41%18,359,626
Apr 22, 20262.132.142.102.102.10-1.39%16,168,817
Apr 21, 20262.102.152.102.132.131.06%35,095,917
Apr 20, 20262.102.152.082.102.10-0.70%24,117,058
Apr 17, 20262.072.132.072.122.122.51%29,970,664
Apr 16, 20262.062.102.052.072.071.09%36,575,883
Apr 15, 20262.042.062.032.042.040.73%21,013,324
Apr 14, 20262.012.042.012.032.031.48%19,780,152
Apr 13, 20262.042.041.992.002.00-2.17%13,521,816
Apr 10, 20262.022.062.022.042.041.85%17,750,668