Özata Denizcilik Sanayi ve Ticaret Anonim Sirketi (IST:OZATD)
Turkey · Delayed Price · Currency is TRY 168.00
+14.30 (9.30%)
Feb 9, 2026, 6:09 PM GMT+3
IST:OZATD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2026 | 157.60 | 161.20 | 153.60 | 160.50 | 160.50 | 1.84% | 405,581 |
| Jan 14, 2026 | 156.10 | 157.60 | 154.20 | 157.60 | 157.60 | 1.03% | 213,564 |
| Jan 13, 2026 | 159.50 | 160.20 | 155.00 | 156.00 | 156.00 | -2.50% | 287,094 |
| Jan 12, 2026 | 158.00 | 160.00 | 153.90 | 160.00 | 160.00 | 1.46% | 322,157 |
| Jan 9, 2026 | 159.70 | 160.70 | 156.30 | 157.70 | 157.70 | -1.93% | 141,864 |
| Jan 8, 2026 | 161.20 | 163.20 | 158.50 | 160.80 | 160.80 | 0.19% | 244,485 |
| Jan 7, 2026 | 161.50 | 162.90 | 159.00 | 160.50 | 160.50 | -0.74% | 294,943 |
| Jan 6, 2026 | 161.00 | 161.90 | 160.00 | 161.70 | 161.70 | 0.94% | 140,731 |
| Jan 5, 2026 | 160.00 | 162.50 | 159.00 | 160.20 | 160.20 | 1.01% | 493,595 |
| Jan 2, 2026 | 160.90 | 161.10 | 158.50 | 158.60 | 158.60 | -0.50% | 110,150 |
| Dec 31, 2025 | 156.20 | 161.90 | 156.20 | 159.40 | 159.40 | 2.05% | 118,779 |
| Dec 30, 2025 | 160.40 | 160.60 | 155.80 | 156.20 | 156.20 | - | 315,744 |
| Dec 29, 2025 | 165.30 | 165.40 | 156.20 | 156.20 | 156.20 | -3.58% | 179,449 |
| Dec 26, 2025 | 163.00 | 167.00 | 161.10 | 162.00 | 162.00 | 0.25% | 204,206 |
| Dec 25, 2025 | 160.70 | 163.00 | 160.70 | 161.60 | 161.60 | 0.69% | 65,442 |
| Dec 24, 2025 | 160.20 | 161.40 | 158.60 | 160.50 | 160.50 | 0.25% | 202,088 |
| Dec 23, 2025 | 162.20 | 162.50 | 160.00 | 160.10 | 160.10 | -1.78% | 131,127 |
| Dec 22, 2025 | 163.00 | 163.80 | 158.90 | 163.00 | 163.00 | - | 262,607 |
| Dec 19, 2025 | 164.30 | 164.30 | 159.50 | 163.00 | 163.00 | 0.80% | 166,571 |
| Dec 18, 2025 | 163.20 | 164.40 | 160.80 | 161.70 | 161.70 | -0.19% | 113,131 |
| Dec 17, 2025 | 164.50 | 167.00 | 160.20 | 162.00 | 162.00 | -1.52% | 257,512 |
| Dec 16, 2025 | 164.10 | 169.20 | 157.50 | 164.50 | 164.50 | 0.06% | 672,286 |
| Dec 15, 2025 | 168.20 | 169.40 | 162.20 | 164.40 | 164.40 | -2.20% | 211,964 |
| Dec 12, 2025 | 168.00 | 171.50 | 168.00 | 168.10 | 168.10 | -0.24% | 99,966 |
| Dec 11, 2025 | 169.20 | 172.00 | 168.50 | 168.50 | 168.50 | -0.30% | 77,085 |
| Dec 10, 2025 | 172.80 | 172.80 | 169.00 | 169.00 | 169.00 | -1.46% | 108,981 |
| Dec 9, 2025 | 168.10 | 173.30 | 164.30 | 171.50 | 171.50 | 2.69% | 3,174,550 |
| Dec 8, 2025 | 168.00 | 170.60 | 167.00 | 167.00 | 167.00 | -0.48% | 150,704 |
| Dec 5, 2025 | 170.00 | 170.00 | 166.10 | 167.80 | 167.80 | -1.29% | 226,782 |
| Dec 4, 2025 | 169.90 | 171.70 | 167.50 | 170.00 | 170.00 | 0.06% | 357,286 |
| Dec 3, 2025 | 165.10 | 170.50 | 165.10 | 169.90 | 169.90 | -0.06% | 405,401 |
| Dec 2, 2025 | 168.00 | 170.30 | 164.90 | 170.00 | 170.00 | 0.59% | 541,642 |
| Dec 1, 2025 | 173.00 | 176.40 | 165.00 | 169.00 | 169.00 | -2.31% | 720,478 |