Özata Denizcilik Sanayi ve Ticaret Anonim Sirketi (IST:OZATD)
Turkey · Delayed Price · Currency is TRY 217.30
+0.20 (0.09%)
At close: Mar 27, 2026
IST:OZATD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 217.00 | 225.80 | 216.70 | 217.30 | 217.30 | 0.09% | 620,710 |
| Mar 26, 2026 | 211.80 | 217.10 | 210.10 | 217.10 | 217.10 | 3.14% | 1,521,309 |
| Mar 25, 2026 | 215.30 | 215.30 | 210.00 | 210.50 | 210.50 | -0.71% | 419,926 |
| Mar 24, 2026 | 212.00 | 212.70 | 211.10 | 212.00 | 212.00 | - | 653,543 |
| Mar 23, 2026 | 205.40 | 214.90 | 205.40 | 212.00 | 212.00 | - | 1,051,805 |
| Mar 19, 2026 | 217.00 | 217.40 | 212.00 | 212.00 | 212.00 | -2.30% | 167,920 |
| Mar 18, 2026 | 218.00 | 219.90 | 210.00 | 217.00 | 217.00 | - | 929,644 |
| Mar 17, 2026 | 216.10 | 217.00 | 208.30 | 217.00 | 217.00 | 1.40% | 606,053 |
| Mar 16, 2026 | 221.00 | 224.80 | 203.70 | 214.00 | 214.00 | -3.17% | 1,409,642 |
| Mar 13, 2026 | 221.00 | 227.00 | 221.00 | 221.00 | 221.00 | - | 943,263 |
| Mar 12, 2026 | 206.10 | 223.10 | 202.90 | 221.00 | 221.00 | 7.18% | 1,637,234 |
| Mar 11, 2026 | 215.50 | 218.40 | 206.20 | 206.20 | 206.20 | -4.09% | 815,082 |
| Mar 10, 2026 | 212.50 | 216.30 | 205.60 | 215.00 | 215.00 | 1.61% | 2,068,858 |
| Mar 9, 2026 | 200.40 | 211.60 | 199.90 | 211.60 | 211.60 | 3.73% | 1,459,220 |
| Mar 6, 2026 | 202.90 | 204.90 | 199.50 | 204.00 | 204.00 | 0.49% | 366,871 |
| Mar 5, 2026 | 201.90 | 208.20 | 199.80 | 203.00 | 203.00 | 0.64% | 939,832 |
| Mar 4, 2026 | 201.70 | 203.30 | 199.90 | 201.70 | 201.70 | 0.10% | 1,073,834 |
| Mar 3, 2026 | 198.30 | 202.70 | 195.30 | 201.50 | 201.50 | 0.30% | 1,607,058 |
| Mar 2, 2026 | 197.80 | 202.20 | 190.20 | 200.90 | 200.90 | 1.06% | 1,533,322 |
| Feb 27, 2026 | 193.20 | 198.80 | 189.00 | 198.80 | 198.80 | 2.90% | 2,076,589 |
| Feb 26, 2026 | 192.00 | 195.20 | 190.50 | 193.20 | 193.20 | 1.68% | 1,093,164 |
| Feb 25, 2026 | 187.70 | 191.70 | 180.60 | 190.00 | 190.00 | 1.33% | 1,453,837 |
| Feb 24, 2026 | 182.40 | 189.30 | 181.00 | 187.50 | 187.50 | 2.18% | 3,025,067 |
| Feb 23, 2026 | 180.90 | 187.40 | 179.90 | 183.50 | 183.50 | 2.00% | 1,650,708 |
| Feb 20, 2026 | 183.00 | 197.50 | 177.50 | 179.90 | 179.90 | -1.32% | 2,156,850 |
| Feb 19, 2026 | 177.30 | 186.40 | 172.00 | 182.30 | 182.30 | 2.88% | 1,563,811 |
| Feb 18, 2026 | 175.90 | 181.40 | 175.90 | 177.20 | 177.20 | 0.74% | 1,212,144 |
| Feb 17, 2026 | 164.40 | 176.60 | 162.50 | 175.90 | 175.90 | 6.93% | 1,244,948 |
| Feb 16, 2026 | 172.00 | 172.50 | 164.40 | 164.50 | 164.50 | -3.29% | 545,937 |
| Feb 13, 2026 | 175.20 | 179.10 | 170.10 | 170.10 | 170.10 | -2.91% | 1,881,298 |
| Feb 12, 2026 | 167.10 | 179.60 | 167.10 | 175.20 | 175.20 | 3.67% | 1,911,210 |
| Feb 11, 2026 | 172.00 | 173.30 | 166.70 | 169.00 | 169.00 | -1.74% | 684,115 |
| Feb 10, 2026 | 168.10 | 172.00 | 162.80 | 172.00 | 172.00 | 2.38% | 1,388,609 |
| Feb 9, 2026 | 154.00 | 168.00 | 154.00 | 168.00 | 168.00 | 9.30% | 1,125,677 |
| Feb 6, 2026 | 156.50 | 156.80 | 152.80 | 153.70 | 153.70 | -1.22% | 258,050 |
| Feb 5, 2026 | 157.90 | 162.10 | 155.30 | 155.60 | 155.60 | -1.46% | 618,337 |
| Feb 4, 2026 | 159.50 | 162.10 | 155.20 | 157.90 | 157.90 | -0.06% | 753,309 |
| Feb 3, 2026 | 156.80 | 160.00 | 153.90 | 158.00 | 158.00 | 1.15% | 552,652 |
| Feb 2, 2026 | 160.50 | 160.50 | 156.20 | 156.20 | 156.20 | -2.01% | 182,807 |
| Jan 30, 2026 | 162.40 | 162.40 | 158.10 | 159.40 | 159.40 | -1.54% | 288,319 |
| Jan 29, 2026 | 158.60 | 162.40 | 157.40 | 161.90 | 161.90 | 2.99% | 522,165 |
| Jan 28, 2026 | 155.20 | 158.40 | 154.30 | 157.20 | 157.20 | 1.35% | 238,051 |
| Jan 27, 2026 | 158.30 | 159.30 | 155.10 | 155.10 | 155.10 | -2.02% | 140,726 |
| Jan 26, 2026 | 161.20 | 163.00 | 157.40 | 158.30 | 158.30 | -1.37% | 337,764 |
| Jan 23, 2026 | 157.00 | 164.80 | 156.30 | 160.50 | 160.50 | 2.23% | 412,443 |
| Jan 22, 2026 | 153.80 | 157.80 | 153.70 | 157.00 | 157.00 | 2.35% | 186,721 |
| Jan 21, 2026 | 153.60 | 155.50 | 151.00 | 153.40 | 153.40 | -0.20% | 186,737 |
| Jan 20, 2026 | 156.50 | 157.20 | 153.60 | 153.70 | 153.70 | -1.66% | 107,119 |
| Jan 19, 2026 | 156.50 | 160.00 | 155.00 | 156.30 | 156.30 | -0.06% | 207,940 |
| Jan 16, 2026 | 160.50 | 160.50 | 156.40 | 156.40 | 156.40 | -2.55% | 167,180 |