Özata Denizcilik Sanayi ve Ticaret Anonim Sirketi (IST:OZATD)
Turkey · Delayed Price · Currency is TRY 219.10
+0.20 (0.09%)
Sep 4, 2025, 2:44 PM GMT+3
IST:OZATD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 219.10 | 222.10 | 217.60 | 218.90 | 218.90 | - | 108,418 |
| Sep 3, 2025 | 218.60 | 221.30 | 214.90 | 218.90 | 218.90 | 0.14% | 450,554 |
| Sep 2, 2025 | 230.30 | 236.70 | 210.50 | 218.60 | 218.60 | -5.08% | 2,527,334 |
| Sep 1, 2025 | 226.20 | 234.10 | 224.20 | 230.30 | 230.30 | 1.90% | 354,575 |
| Aug 29, 2025 | 226.00 | 235.10 | 222.50 | 226.00 | 226.00 | -0.53% | 607,636 |
| Aug 28, 2025 | 222.00 | 236.80 | 222.00 | 227.20 | 227.20 | 1.20% | 540,553 |
| Aug 27, 2025 | 225.00 | 227.80 | 217.70 | 224.50 | 224.50 | 0.45% | 445,237 |
| Aug 26, 2025 | 223.50 | 228.40 | 223.50 | 223.50 | 223.50 | 0.27% | 289,891 |
| Aug 25, 2025 | 230.10 | 233.00 | 222.90 | 222.90 | 222.90 | -3.09% | 208,251 |
| Aug 22, 2025 | 234.00 | 235.00 | 226.70 | 230.00 | 230.00 | 0.88% | 335,655 |
| Aug 21, 2025 | 236.00 | 240.00 | 226.20 | 228.00 | 228.00 | -2.06% | 378,827 |
| Aug 20, 2025 | 226.00 | 232.80 | 217.00 | 232.80 | 232.80 | 4.63% | 859,885 |
| Aug 19, 2025 | 229.00 | 229.10 | 220.10 | 222.50 | 222.50 | -1.81% | 360,699 |
| Aug 18, 2025 | 222.00 | 229.50 | 215.10 | 226.60 | 226.60 | 1.25% | 541,845 |
| Aug 15, 2025 | 247.30 | 248.10 | 221.40 | 223.80 | 223.80 | -8.99% | 1,151,785 |
| Aug 14, 2025 | 252.00 | 252.00 | 244.30 | 245.90 | 245.90 | -0.04% | 313,222 |
| Aug 13, 2025 | 246.10 | 251.00 | 244.50 | 246.00 | 246.00 | 0.82% | 444,536 |
| Aug 12, 2025 | 234.00 | 244.00 | 234.00 | 244.00 | 244.00 | 5.08% | 442,552 |
| Aug 11, 2025 | 233.90 | 240.70 | 227.90 | 232.20 | 232.20 | -2.85% | 617,122 |
| Aug 8, 2025 | 239.60 | 243.40 | 238.20 | 239.00 | 239.00 | - | 278,099 |
| Aug 7, 2025 | 239.70 | 242.40 | 237.40 | 239.00 | 239.00 | 0.76% | 373,191 |
| Aug 6, 2025 | 232.00 | 240.40 | 228.00 | 237.20 | 237.20 | 1.93% | 441,225 |
| Aug 5, 2025 | 244.20 | 248.90 | 232.70 | 232.70 | 232.70 | -4.63% | 614,397 |
| Aug 4, 2025 | 231.60 | 245.90 | 231.60 | 244.00 | 244.00 | 5.63% | 661,857 |
| Aug 1, 2025 | 237.70 | 238.50 | 229.20 | 231.00 | 231.00 | -1.70% | 403,340 |
| Jul 31, 2025 | 222.10 | 235.60 | 222.10 | 235.00 | 235.00 | 5.86% | 378,582 |
| Jul 30, 2025 | 218.10 | 225.00 | 217.00 | 222.00 | 222.00 | 1.79% | 407,634 |
| Jul 29, 2025 | 221.60 | 224.10 | 217.40 | 218.10 | 218.10 | -1.53% | 295,803 |
| Jul 28, 2025 | 210.60 | 225.00 | 209.80 | 221.50 | 221.50 | 5.28% | 489,397 |
| Jul 25, 2025 | 204.50 | 214.00 | 204.50 | 210.40 | 210.40 | 2.89% | 394,584 |
| Jul 24, 2025 | 207.00 | 209.60 | 201.90 | 204.50 | 204.50 | -1.06% | 481,309 |
| Jul 23, 2025 | 208.60 | 217.90 | 206.10 | 206.70 | 206.70 | -0.63% | 711,736 |
| Jul 22, 2025 | 205.00 | 218.50 | 195.00 | 208.00 | 208.00 | 0.24% | 846,720 |
| Jul 21, 2025 | 192.00 | 208.90 | 191.70 | 207.50 | 207.50 | 9.21% | 837,713 |
| Jul 18, 2025 | 187.00 | 191.90 | 186.40 | 190.00 | 190.00 | 1.33% | 324,435 |
| Jul 17, 2025 | 186.90 | 189.60 | 186.50 | 187.50 | 187.50 | 0.32% | 251,007 |
| Jul 16, 2025 | 189.00 | 190.30 | 182.50 | 186.90 | 186.90 | -1.11% | 533,694 |
| Jul 14, 2025 | 177.50 | 190.00 | 176.00 | 189.00 | 189.00 | 7.39% | 680,901 |
| Jul 11, 2025 | 183.50 | 183.50 | 175.00 | 176.00 | 176.00 | -3.83% | 608,089 |
| Jul 10, 2025 | 176.50 | 183.00 | 171.30 | 183.00 | 183.00 | 5.11% | 541,922 |
| Jul 9, 2025 | 173.30 | 174.90 | 171.70 | 174.10 | 174.10 | 0.46% | 243,639 |
| Jul 8, 2025 | 170.90 | 175.30 | 170.90 | 173.30 | 173.30 | 1.82% | 269,487 |
| Jul 7, 2025 | 169.60 | 173.50 | 168.10 | 170.20 | 170.20 | -0.64% | 290,787 |
| Jul 4, 2025 | 168.50 | 174.00 | 166.60 | 171.30 | 171.30 | 2.88% | 664,772 |
| Jul 3, 2025 | 161.50 | 166.70 | 161.50 | 166.50 | 166.50 | 3.54% | 618,397 |
| Jul 2, 2025 | 156.00 | 162.70 | 152.80 | 160.80 | 160.80 | 3.08% | 432,810 |
| Jul 1, 2025 | 153.40 | 162.10 | 153.40 | 156.00 | 156.00 | 2.30% | 839,854 |
| Jun 30, 2025 | 153.50 | 154.00 | 147.20 | 152.50 | 152.50 | -0.72% | 585,749 |
| Jun 27, 2025 | 155.00 | 156.90 | 150.00 | 153.60 | 153.60 | 1.05% | 254,273 |
| Jun 26, 2025 | 154.00 | 154.80 | 150.90 | 152.00 | 152.00 | -1.23% | 275,480 |