Ostim Endüstriyel Yatirimlar ve Isletme A.S. (IST:OSTIM)
Turkey · Delayed Price · Currency is TRY 1.030
+0.010 (0.98%)
Last updated: Nov 5, 2026, 5:59 PM GMT+3
IST:OSTIM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1.04 | 1.06 | 1.02 | 1.03 | 1.03 | 0.98% | 16,784,897 |
| Nov 4, 2026 | 0.98 | 1.05 | 0.97 | 1.02 | 1.02 | 5.15% | 17,763,914 |
| Nov 3, 2026 | 0.94 | 0.98 | 0.94 | 0.97 | 0.97 | - | 12,470,199 |
| Nov 2, 2026 | 0.94 | 0.98 | 0.90 | 0.97 | 0.97 | - | 4,705,462 |
| Oct 30, 2026 | 0.99 | 0.99 | 0.95 | 0.97 | 0.97 | -3.00% | 4,599,039 |
| Oct 28, 2026 | 1.01 | 1.01 | 0.97 | 1.00 | 1.00 | - | 734,450 |
| Oct 27, 2026 | 1.02 | 1.02 | 0.98 | 1.00 | 1.00 | -0.99% | 8,610,900 |
| Oct 26, 2026 | 0.99 | 1.02 | 0.96 | 1.01 | 1.01 | 2.02% | 6,391,835 |
| Oct 23, 2026 | 1.00 | 1.00 | 0.94 | 0.99 | 0.99 | -1.00% | 11,414,953 |
| Oct 22, 2026 | 1.05 | 1.06 | 0.99 | 1.00 | 1.00 | -4.76% | 50,232,396 |
| Oct 21, 2026 | 1.13 | 1.13 | 1.04 | 1.05 | 1.05 | -5.41% | 5,974,715 |
| Oct 20, 2026 | 1.10 | 1.13 | 1.08 | 1.11 | 1.11 | 0.91% | 7,722,018 |
| Oct 19, 2026 | 1.13 | 1.14 | 1.08 | 1.10 | 1.10 | -2.65% | 7,657,805 |
| Oct 16, 2026 | 1.16 | 1.16 | 1.11 | 1.13 | 1.13 | -2.59% | 6,156,732 |
| Oct 15, 2026 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | - | 5,233,592 |
| Oct 14, 2026 | 1.19 | 1.20 | 1.14 | 1.16 | 1.16 | -2.52% | 6,296,896 |
| Oct 13, 2026 | 1.23 | 1.23 | 1.18 | 1.19 | 1.19 | -1.65% | 5,726,172 |
| Oct 12, 2026 | 1.26 | 1.27 | 1.20 | 1.21 | 1.21 | -2.42% | 5,997,654 |
| Oct 9, 2026 | 1.23 | 1.26 | 1.22 | 1.24 | 1.24 | 0.81% | 4,906,029 |
| Oct 8, 2026 | 1.20 | 1.26 | 1.17 | 1.23 | 1.23 | 4.24% | 14,171,090 |
| Oct 7, 2026 | 1.21 | 1.23 | 1.17 | 1.18 | 1.18 | -2.48% | 13,993,365 |
| Oct 6, 2026 | 1.22 | 1.25 | 1.20 | 1.21 | 1.21 | -0.82% | 8,014,737 |
| Oct 5, 2026 | 1.23 | 1.27 | 1.20 | 1.22 | 1.22 | -0.81% | 5,775,513 |
| Oct 2, 2026 | 1.28 | 1.28 | 1.23 | 1.23 | 1.23 | -1.60% | 5,406,333 |
| Oct 1, 2026 | 1.17 | 1.27 | 1.17 | 1.25 | 1.25 | 6.84% | 11,355,074 |
| Sep 30, 2026 | 1.22 | 1.22 | 1.15 | 1.17 | 1.17 | -4.10% | 6,014,280 |
| Sep 29, 2026 | 1.25 | 1.26 | 1.21 | 1.22 | 1.22 | -3.94% | 7,801,290 |
| Sep 28, 2026 | 1.31 | 1.31 | 1.23 | 1.27 | 1.27 | -3.05% | 7,353,107 |
| Sep 25, 2026 | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | -2.24% | 6,921,133 |
| Sep 24, 2026 | 1.40 | 1.41 | 1.33 | 1.34 | 1.34 | -4.29% | 8,974,958 |
| Sep 23, 2026 | 1.40 | 1.44 | 1.38 | 1.40 | 1.40 | 1.45% | 10,062,875 |
| Sep 22, 2026 | 1.43 | 1.43 | 1.38 | 1.38 | 1.38 | -0.72% | 6,389,921 |
| Sep 21, 2026 | 1.37 | 1.41 | 1.31 | 1.39 | 1.39 | -1.42% | 15,609,716 |
| Sep 18, 2026 | 1.48 | 1.48 | 1.37 | 1.41 | 1.41 | -4.73% | 23,356,788 |
| Sep 17, 2026 | 1.50 | 1.52 | 1.43 | 1.48 | 1.48 | -3.90% | 19,213,623 |
| Sep 16, 2026 | 1.60 | 1.60 | 1.49 | 1.54 | 1.54 | -3.14% | 15,314,597 |
| Sep 15, 2026 | 1.67 | 1.72 | 1.59 | 1.59 | 1.59 | -4.79% | 15,933,679 |
| Sep 14, 2026 | 1.63 | 1.67 | 1.63 | 1.67 | 1.67 | 1.83% | 11,489,912 |
| Sep 11, 2026 | 1.59 | 1.65 | 1.59 | 1.64 | 1.64 | 2.50% | 12,136,616 |
| Sep 10, 2026 | 1.62 | 1.63 | 1.58 | 1.60 | 1.60 | -0.62% | 8,600,128 |
| Sep 9, 2026 | 1.59 | 1.68 | 1.59 | 1.61 | 1.61 | 1.26% | 32,313,983 |
| Sep 8, 2026 | 1.57 | 1.59 | 1.55 | 1.59 | 1.59 | 1.27% | 9,424,787 |
| Sep 7, 2026 | 1.53 | 1.59 | 1.52 | 1.57 | 1.57 | 3.29% | 11,100,304 |
| Sep 4, 2026 | 1.53 | 1.54 | 1.50 | 1.52 | 1.52 | - | 6,401,548 |
| Sep 3, 2026 | 1.55 | 1.55 | 1.50 | 1.52 | 1.52 | -1.94% | 16,303,703 |
| Sep 2, 2026 | 1.51 | 1.55 | 1.48 | 1.55 | 1.55 | 2.65% | 12,514,764 |
| Sep 1, 2026 | 1.52 | 1.53 | 1.49 | 1.51 | 1.51 | -1.31% | 9,571,588 |
| Aug 31, 2026 | 1.59 | 1.59 | 1.52 | 1.53 | 1.53 | -3.77% | 16,694,321 |
| Aug 28, 2026 | 1.61 | 1.61 | 1.56 | 1.59 | 1.59 | -1.24% | 9,623,838 |
| Aug 27, 2026 | 1.62 | 1.63 | 1.60 | 1.61 | 1.61 | - | 7,202,130 |