Özata Denizcilik Sanayi ve Ticaret Anonim Sirketi (IST:OZATD)
Turkey · Delayed Price · Currency is TRY 241.00
-9.00 (-3.60%)
Oct 8, 2025, 5:45 PM GMT+3
IST:OZATD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 255.75 | 257.50 | 239.50 | 248.00 | 248.00 | -0.80% | 3,246,216 |
| Oct 7, 2025 | 241.60 | 256.50 | 241.00 | 250.00 | 250.00 | 3.48% | 1,261,742 |
| Oct 6, 2025 | 241.00 | 243.30 | 238.00 | 241.60 | 241.60 | 0.33% | 518,310 |
| Oct 3, 2025 | 226.40 | 242.80 | 222.50 | 240.80 | 240.80 | 6.36% | 837,526 |
| Oct 2, 2025 | 231.20 | 233.40 | 223.60 | 226.40 | 226.40 | -2.08% | 185,701 |
| Oct 1, 2025 | 226.40 | 231.90 | 222.50 | 231.20 | 231.20 | 2.12% | 294,387 |
| Sep 30, 2025 | 226.60 | 227.20 | 220.80 | 226.40 | 226.40 | 0.44% | 188,687 |
| Sep 29, 2025 | 232.00 | 232.00 | 224.60 | 225.40 | 225.40 | -0.92% | 164,891 |
| Sep 26, 2025 | 227.40 | 234.80 | 224.40 | 227.50 | 227.50 | 0.04% | 280,872 |
| Sep 25, 2025 | 234.30 | 237.30 | 227.00 | 227.40 | 227.40 | -2.74% | 344,477 |
| Sep 24, 2025 | 236.00 | 241.00 | 233.00 | 233.80 | 233.80 | -0.85% | 220,547 |
| Sep 23, 2025 | 237.00 | 240.90 | 235.00 | 235.80 | 235.80 | -1.13% | 228,603 |
| Sep 22, 2025 | 230.80 | 248.10 | 230.80 | 238.50 | 238.50 | 3.34% | 745,254 |
| Sep 19, 2025 | 227.00 | 230.80 | 221.80 | 230.80 | 230.80 | 1.90% | 192,158 |
| Sep 18, 2025 | 230.00 | 231.90 | 225.40 | 226.50 | 226.50 | -1.52% | 183,288 |
| Sep 17, 2025 | 239.40 | 239.40 | 227.50 | 230.00 | 230.00 | -2.54% | 285,445 |
| Sep 16, 2025 | 222.00 | 237.90 | 222.00 | 236.00 | 236.00 | 6.40% | 485,333 |
| Sep 15, 2025 | 217.90 | 224.00 | 215.00 | 221.80 | 221.80 | 1.70% | 200,631 |
| Sep 12, 2025 | 220.80 | 220.80 | 211.10 | 218.10 | 218.10 | -0.09% | 214,473 |
| Sep 11, 2025 | 222.00 | 223.20 | 213.40 | 218.30 | 218.30 | -1.67% | 166,868 |
| Sep 10, 2025 | 222.10 | 224.60 | 219.40 | 222.00 | 222.00 | -0.05% | 158,770 |
| Sep 9, 2025 | 225.40 | 225.40 | 218.90 | 222.10 | 222.10 | 0.68% | 216,320 |
| Sep 8, 2025 | 216.00 | 228.00 | 213.30 | 220.60 | 220.60 | 1.80% | 371,625 |
| Sep 5, 2025 | 228.50 | 228.50 | 215.00 | 216.70 | 216.70 | -3.26% | 341,828 |
| Sep 4, 2025 | 219.10 | 228.00 | 217.60 | 224.00 | 224.00 | 2.33% | 424,396 |
| Sep 3, 2025 | 218.60 | 221.30 | 214.90 | 218.90 | 218.90 | 0.14% | 455,745 |
| 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 |