Ostim Endüstriyel Yatirimlar ve Isletme A.S. (IST:OSTIM)
Turkey · Delayed Price · Currency is TRY 1.310
-0.030 (-2.24%)
At close: Sep 25, 2026
IST:OSTIM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 1.64 | 1.65 | 1.60 | 1.61 | 1.61 | -1.83% | 6,889,951 |
| Aug 25, 2026 | 1.67 | 1.68 | 1.62 | 1.64 | 1.64 | -1.20% | 6,831,225 |
| Aug 24, 2026 | 1.70 | 1.72 | 1.66 | 1.66 | 1.66 | -1.78% | 15,248,045 |
| Aug 21, 2026 | 1.58 | 1.72 | 1.57 | 1.69 | 1.69 | 6.96% | 46,681,846 |
| Aug 20, 2026 | 1.59 | 1.59 | 1.55 | 1.58 | 1.58 | - | 6,844,641 |
| Aug 19, 2026 | 1.59 | 1.59 | 1.56 | 1.58 | 1.58 | - | 9,642,321 |
| Aug 18, 2026 | 1.58 | 1.59 | 1.56 | 1.58 | 1.58 | -1.25% | 8,465,507 |
| Aug 17, 2026 | 1.62 | 1.63 | 1.59 | 1.60 | 1.60 | -0.62% | 11,698,760 |
| Aug 14, 2026 | 1.57 | 1.62 | 1.57 | 1.61 | 1.61 | 2.55% | 16,582,612 |
| Aug 13, 2026 | 1.58 | 1.59 | 1.56 | 1.57 | 1.57 | - | 8,633,903 |
| Aug 12, 2026 | 1.58 | 1.59 | 1.56 | 1.57 | 1.57 | -0.63% | 6,388,937 |
| Aug 11, 2026 | 1.54 | 1.58 | 1.53 | 1.58 | 1.58 | 1.94% | 9,173,853 |
| Aug 10, 2026 | 1.58 | 1.61 | 1.55 | 1.55 | 1.55 | -1.90% | 6,566,358 |
| Aug 7, 2026 | 1.57 | 1.58 | 1.55 | 1.58 | 1.58 | 1.28% | 8,726,878 |
| Aug 6, 2026 | 1.57 | 1.59 | 1.55 | 1.56 | 1.56 | -0.64% | 8,363,383 |
| Aug 5, 2026 | 1.57 | 1.57 | 1.55 | 1.57 | 1.57 | 0.64% | 6,862,272 |
| Aug 4, 2026 | 1.57 | 1.58 | 1.52 | 1.56 | 1.56 | - | 18,003,946 |
| Aug 3, 2026 | 1.57 | 1.61 | 1.55 | 1.56 | 1.56 | -0.64% | 11,674,247 |
| Jul 31, 2026 | 1.59 | 1.61 | 1.52 | 1.57 | 1.57 | -0.63% | 19,780,653 |
| Jul 30, 2026 | 1.60 | 1.62 | 1.58 | 1.58 | 1.58 | -1.25% | 7,272,971 |
| Jul 29, 2026 | 1.67 | 1.68 | 1.58 | 1.60 | 1.60 | -4.19% | 24,580,571 |
| Jul 28, 2026 | 1.70 | 1.71 | 1.62 | 1.67 | 1.67 | -1.76% | 10,086,660 |
| Jul 27, 2026 | 1.73 | 1.75 | 1.68 | 1.70 | 1.70 | -1.16% | 9,221,430 |
| Jul 24, 2026 | 1.76 | 1.77 | 1.72 | 1.72 | 1.72 | -2.27% | 5,808,382 |
| Jul 23, 2026 | 1.77 | 1.78 | 1.75 | 1.76 | 1.76 | - | 5,859,930 |
| Jul 22, 2026 | 1.75 | 1.79 | 1.75 | 1.76 | 1.76 | 1.15% | 11,328,579 |
| Jul 21, 2026 | 1.77 | 1.78 | 1.73 | 1.74 | 1.74 | -1.14% | 9,380,463 |
| Jul 20, 2026 | 1.79 | 1.79 | 1.75 | 1.76 | 1.76 | -1.12% | 12,734,200 |
| Jul 17, 2026 | 1.76 | 1.84 | 1.74 | 1.78 | 1.78 | 1.71% | 28,424,593 |