Özata Denizcilik Sanayi ve Ticaret Anonim Sirketi (IST:OZATD)
Turkey · Delayed Price · Currency is TRY 90.10
+8.15 (9.95%)
Nov 13, 2026, 6:08 PM GMT+3
IST:OZATD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 90.10 | 90.10 | 90.10 | 90.10 | 90.10 | 9.95% | 386,137 |
| Nov 12, 2026 | 67.05 | 81.95 | 67.05 | 81.95 | 81.95 | 10.00% | 12,785,427 |
| Nov 11, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -9.97% | 322,422 |
| Nov 10, 2026 | 82.75 | 82.75 | 82.75 | 82.75 | 82.75 | -9.96% | 1,061,884 |
| Nov 9, 2026 | 91.90 | 91.90 | 91.90 | 91.90 | 91.90 | -9.99% | 2,065,779 |
| Nov 6, 2026 | 102.10 | 102.10 | 102.10 | 102.10 | 102.10 | -9.96% | 545,167 |
| Nov 5, 2026 | 113.40 | 113.40 | 113.40 | 113.40 | 113.40 | -10.00% | 35,165 |
| Nov 4, 2026 | 126.00 | 130.30 | 126.00 | 126.00 | 126.00 | -10.00% | 405,234 |
| Nov 3, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -9.97% | 772 |
| Nov 2, 2026 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | -9.96% | 928 |
| Oct 30, 2026 | 172.70 | 172.70 | 172.70 | 172.70 | 172.70 | -9.96% | 470 |
| Oct 28, 2026 | 191.80 | 191.80 | 191.80 | 191.80 | 191.80 | -10.00% | 109 |
| Oct 27, 2026 | 213.10 | 213.10 | 213.10 | 213.10 | 213.10 | -9.97% | 235 |
| Oct 26, 2026 | 236.70 | 236.70 | 236.70 | 236.70 | 236.70 | -10.00% | 616 |
| Oct 23, 2026 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | -9.93% | 1,078 |
| Oct 22, 2026 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | -9.95% | 485 |
| Oct 21, 2026 | 324.25 | 324.25 | 324.25 | 324.25 | 324.25 | -9.99% | 137 |
| Oct 20, 2026 | 360.25 | 360.25 | 360.25 | 360.25 | 360.25 | -9.99% | 574 |
| Oct 19, 2026 | 400.25 | 400.25 | 400.25 | 400.25 | 400.25 | -9.96% | 976 |
| Oct 16, 2026 | 444.50 | 444.50 | 444.50 | 444.50 | 444.50 | -9.97% | 153 |
| Oct 15, 2026 | 493.75 | 493.75 | 493.75 | 493.75 | 493.75 | -9.98% | 162 |
| Oct 14, 2026 | 548.50 | 548.50 | 548.50 | 548.50 | 548.50 | -9.93% | 81 |
| Oct 13, 2026 | 609.00 | 609.00 | 609.00 | 609.00 | 609.00 | -9.98% | 203 |
| Oct 12, 2026 | 676.50 | 676.50 | 676.50 | 676.50 | 676.50 | -9.98% | 329 |
| Oct 9, 2026 | 751.50 | 751.50 | 751.50 | 751.50 | 751.50 | -9.95% | 135 |
| Oct 8, 2026 | 834.50 | 834.50 | 834.50 | 834.50 | 834.50 | -9.98% | 148 |
| Oct 7, 2026 | 927.00 | 927.00 | 927.00 | 927.00 | 927.00 | -10.00% | 282 |
| Oct 6, 2026 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | -9.97% | 992 |
| Oct 5, 2026 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | -9.99% | 149 |
| Oct 2, 2026 | 1,271.00 | 1,271.00 | 1,271.00 | 1,271.00 | 1,271.00 | -9.99% | 1,211 |
| Oct 1, 2026 | 1,412.00 | 1,412.00 | 1,412.00 | 1,412.00 | 1,412.00 | -9.95% | 137 |
| Sep 30, 2026 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | -9.99% | 26 |
| Sep 29, 2026 | 1,742.00 | 1,742.00 | 1,742.00 | 1,742.00 | 1,742.00 | -9.97% | 46 |
| Sep 28, 2026 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | -10.00% | 849 |
| Sep 25, 2026 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | -9.97% | 223 |
| Sep 24, 2026 | 2,388.00 | 2,388.00 | 2,388.00 | 2,388.00 | 2,388.00 | -9.97% | 122 |
| Sep 23, 2026 | 2,652.50 | 2,652.50 | 2,652.50 | 2,652.50 | 2,652.50 | -9.93% | 495 |
| Sep 22, 2026 | 2,945.00 | 2,945.00 | 2,945.00 | 2,945.00 | 2,945.00 | -9.94% | 37 |
| Sep 21, 2026 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | -9.98% | 86 |
| Sep 18, 2026 | 3,632.50 | 3,632.50 | 3,632.50 | 3,632.50 | 3,632.50 | -9.98% | 297 |
| Sep 17, 2026 | 4,035.00 | 4,035.00 | 4,035.00 | 4,035.00 | 4,035.00 | -9.98% | 1,510 |
| Sep 16, 2026 | 4,970.00 | 5,115.00 | 4,482.50 | 4,482.50 | 4,482.50 | -9.99% | 125,205 |
| Sep 15, 2026 | 4,822.50 | 5,080.00 | 4,820.00 | 4,980.00 | 4,980.00 | 3.11% | 20,872 |
| Sep 14, 2026 | 4,645.00 | 4,830.00 | 4,600.00 | 4,830.00 | 4,830.00 | 3.87% | 27,764 |
| Sep 11, 2026 | 4,450.00 | 4,665.00 | 4,250.00 | 4,650.00 | 4,650.00 | 4.49% | 942,122 |
| Sep 10, 2026 | 4,522.50 | 4,587.50 | 4,450.00 | 4,450.00 | 4,450.00 | -1.60% | 19,387 |
| Sep 9, 2026 | 4,520.00 | 4,715.00 | 4,467.50 | 4,522.50 | 4,522.50 | -0.82% | 326,883 |
| Sep 8, 2026 | 4,582.50 | 4,592.50 | 4,405.00 | 4,560.00 | 4,560.00 | -0.87% | 264,681 |
| Sep 7, 2026 | 4,677.50 | 4,677.50 | 4,570.00 | 4,600.00 | 4,600.00 | -1.71% | 32,269 |
| Sep 4, 2026 | 4,742.50 | 4,742.50 | 4,680.00 | 4,680.00 | 4,680.00 | -1.47% | 24,142 |