Ostim Endüstriyel Yatirimlar ve Isletme A.S. (IST:OSTIM)
Turkey · Delayed Price · Currency is TRY 1.750
+0.010 (0.57%)
At close: Jul 16, 2026
IST:OSTIM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 1.74 | 1.77 | 1.74 | 1.75 | 1.75 | 0.57% | 20,214,898 |
| Jul 14, 2026 | 1.75 | 1.76 | 1.71 | 1.74 | 1.74 | -1.14% | 26,702,912 |
| Jul 13, 2026 | 1.80 | 1.81 | 1.75 | 1.76 | 1.76 | -2.22% | 12,129,980 |
| Jul 10, 2026 | 1.81 | 1.83 | 1.79 | 1.80 | 1.80 | - | 12,342,456 |
| Jul 9, 2026 | 1.82 | 1.82 | 1.78 | 1.80 | 1.80 | -0.55% | 19,496,958 |
| Jul 8, 2026 | 1.84 | 1.89 | 1.79 | 1.81 | 1.81 | -2.16% | 23,337,818 |
| Jul 7, 2026 | 1.89 | 1.91 | 1.84 | 1.85 | 1.85 | -2.12% | 18,808,530 |
| Jul 6, 2026 | 1.92 | 1.98 | 1.89 | 1.89 | 1.89 | -1.56% | 45,963,041 |
| Jul 3, 2026 | 1.90 | 1.95 | 1.88 | 1.92 | 1.92 | 1.59% | 30,572,129 |
| Jul 2, 2026 | 1.90 | 1.91 | 1.88 | 1.89 | 1.89 | - | 14,447,787 |
| Jul 1, 2026 | 1.89 | 1.92 | 1.88 | 1.89 | 1.89 | - | 23,984,907 |
| Jun 30, 2026 | 1.92 | 1.93 | 1.89 | 1.89 | 1.89 | -1.05% | 16,496,031 |
| Jun 29, 2026 | 1.98 | 2.02 | 1.91 | 1.91 | 1.91 | -3.54% | 30,552,268 |
| Jun 26, 2026 | 2.05 | 2.10 | 1.97 | 1.98 | 1.98 | -3.41% | 42,168,165 |
| Jun 25, 2026 | 2.22 | 2.41 | 2.04 | 2.05 | 2.05 | -7.66% | 183,989,975 |
| Jun 24, 2026 | 2.04 | 2.22 | 1.94 | 2.22 | 2.22 | 9.78% | 153,026,449 |
| Jun 23, 2026 | 1.99 | 2.03 | 1.99 | 2.02 | 2.02 | 1.49% | 13,531,608 |
| Jun 22, 2026 | 2.02 | 2.02 | 1.99 | 1.99 | 1.99 | -0.37% | 23,451,885 |
| Jun 19, 2026 | 2.04 | 2.04 | 1.99 | 2.00 | 2.00 | -1.82% | 20,882,644 |
| Jun 18, 2026 | 2.04 | 2.05 | 2.02 | 2.04 | 2.04 | 0.73% | 23,400,329 |
| Jun 17, 2026 | 2.03 | 2.04 | 2.02 | 2.02 | 2.02 | - | 18,237,451 |
| Jun 16, 2026 | 2.04 | 2.05 | 2.02 | 2.02 | 2.02 | -1.09% | 22,507,033 |
| Jun 15, 2026 | 2.04 | 2.09 | 2.03 | 2.04 | 2.04 | 0.36% | 52,494,113 |
| Jun 12, 2026 | 2.33 | 2.46 | 2.02 | 2.04 | 2.04 | -8.94% | 268,352,863 |
| Jun 11, 2026 | 2.04 | 2.24 | 2.02 | 2.24 | 2.24 | 9.82% | 175,423,495 |
| Jun 10, 2026 | 2.04 | 2.09 | 2.02 | 2.04 | 2.04 | -1.43% | 21,177,187 |
| Jun 9, 2026 | 2.15 | 2.16 | 2.06 | 2.07 | 2.07 | -3.46% | 13,324,034 |
| Jun 8, 2026 | 2.10 | 2.16 | 2.07 | 2.14 | 2.14 | 1.05% | 20,194,860 |
| Jun 5, 2026 | 2.14 | 2.17 | 2.10 | 2.12 | 2.12 | - | 26,133,636 |
| Jun 4, 2026 | 2.07 | 2.19 | 2.07 | 2.12 | 2.12 | 2.14% | 36,308,947 |
| Jun 3, 2026 | 2.04 | 2.10 | 2.02 | 2.07 | 2.07 | 1.45% | 39,725,099 |
| Jun 2, 2026 | 2.05 | 2.07 | 2.04 | 2.04 | 2.04 | 0.36% | 11,336,571 |
| Jun 1, 2026 | 2.01 | 2.10 | 2.01 | 2.04 | 2.04 | 1.85% | 15,860,949 |
| May 26, 2026 | 1.98 | 2.00 | 1.96 | 2.00 | 2.00 | 1.50% | 4,928,444 |
| May 25, 2026 | 1.97 | 2.00 | 1.95 | 1.97 | 1.97 | 0.76% | 13,273,884 |
| May 22, 2026 | 1.87 | 1.96 | 1.86 | 1.96 | 1.96 | 3.12% | 20,217,242 |
| May 21, 2026 | 2.01 | 2.01 | 1.90 | 1.90 | 1.90 | -4.83% | 15,300,901 |
| May 20, 2026 | 2.02 | 2.02 | 1.98 | 1.99 | 1.99 | -1.10% | 12,787,774 |
| May 18, 2026 | 2.05 | 2.06 | 2.02 | 2.02 | 2.01 | -2.16% | 14,483,759 |
| May 15, 2026 | 2.13 | 2.13 | 2.05 | 2.06 | 2.06 | -3.47% | 14,472,054 |
| May 14, 2026 | 2.16 | 2.19 | 2.13 | 2.13 | 2.13 | -0.69% | 15,821,610 |
| May 13, 2026 | 2.22 | 2.24 | 2.15 | 2.15 | 2.15 | -3.01% | 26,745,470 |
| May 12, 2026 | 2.23 | 2.27 | 2.21 | 2.22 | 2.21 | -0.66% | 31,053,041 |
| May 11, 2026 | 2.22 | 2.26 | 2.21 | 2.23 | 2.23 | 0.33% | 23,852,593 |
| May 8, 2026 | 2.21 | 2.23 | 2.16 | 2.22 | 2.22 | 0.33% | 18,200,461 |
| May 7, 2026 | 2.13 | 2.30 | 2.12 | 2.22 | 2.21 | 4.18% | 60,895,752 |
| May 6, 2026 | 2.12 | 2.16 | 2.12 | 2.13 | 2.13 | 1.06% | 28,026,244 |
| May 5, 2026 | 2.10 | 2.13 | 2.09 | 2.10 | 2.10 | 0.35% | 26,748,278 |
| May 4, 2026 | 2.11 | 2.13 | 2.09 | 2.10 | 2.10 | -0.35% | 18,395,401 |
| Apr 30, 2026 | 2.10 | 2.13 | 2.10 | 2.10 | 2.10 | 0.71% | 19,579,420 |