Özata Denizcilik Sanayi ve Ticaret Anonim Sirketi (IST:OZATD)
Turkey · Delayed Price · Currency is TRY 215.30
+3.20 (1.51%)
Nov 7, 2025, 4:44 PM GMT+3
IST:OZATD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 211.20 | 217.30 | 209.80 | 211.80 | 211.80 | -0.14% | 1,393,535 |
| Nov 6, 2025 | 213.10 | 215.40 | 212.00 | 212.10 | 212.10 | - | 194,102 |
| Nov 5, 2025 | 216.00 | 218.60 | 212.10 | 212.10 | 212.10 | -1.81% | 333,488 |
| Nov 4, 2025 | 217.00 | 220.00 | 213.40 | 216.00 | 216.00 | -1.37% | 456,302 |
| Nov 3, 2025 | 215.80 | 220.00 | 212.50 | 219.00 | 219.00 | 1.48% | 755,609 |
| Oct 31, 2025 | 223.00 | 225.00 | 215.60 | 215.80 | 215.80 | -3.23% | 476,490 |
| Oct 30, 2025 | 223.20 | 226.70 | 223.00 | 223.00 | 223.00 | -0.09% | 267,643 |
| Oct 28, 2025 | 224.80 | 226.50 | 223.20 | 223.20 | 223.20 | - | 50,245 |
| Oct 27, 2025 | 224.10 | 226.10 | 223.00 | 223.20 | 223.20 | 0.04% | 173,222 |
| Oct 24, 2025 | 221.00 | 233.40 | 221.00 | 223.10 | 223.10 | 1.18% | 516,377 |
| Oct 23, 2025 | 225.00 | 226.40 | 220.50 | 220.50 | 220.50 | -2.00% | 269,131 |
| Oct 22, 2025 | 223.10 | 226.10 | 218.70 | 225.00 | 225.00 | 0.90% | 306,785 |
| Oct 21, 2025 | 227.00 | 231.00 | 222.30 | 223.00 | 223.00 | -1.76% | 632,167 |
| Oct 20, 2025 | 225.50 | 230.60 | 221.00 | 227.00 | 227.00 | 0.27% | 521,293 |
| Oct 17, 2025 | 220.00 | 226.40 | 215.00 | 226.40 | 226.40 | 1.57% | 1,312,184 |
| Oct 16, 2025 | 221.00 | 223.00 | 216.00 | 222.90 | 222.90 | 0.72% | 456,109 |
| Oct 15, 2025 | 220.00 | 221.70 | 216.50 | 221.30 | 221.30 | 0.59% | 514,453 |
| Oct 14, 2025 | 222.50 | 225.00 | 216.30 | 220.00 | 220.00 | -1.12% | 292,332 |
| Oct 13, 2025 | 224.80 | 227.50 | 217.70 | 222.50 | 222.50 | -1.11% | 374,156 |
| Oct 10, 2025 | 224.20 | 229.80 | 220.40 | 225.00 | 225.00 | 0.45% | 572,959 |
| Oct 9, 2025 | 243.00 | 247.30 | 223.30 | 224.00 | 224.00 | -9.68% | 2,372,183 |
| 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 |