Özata Denizcilik Sanayi ve Ticaret Anonim Sirketi (IST:OZATD)
Turkey · Delayed Price · Currency is TRY 2,960.00
+75.00 (2.60%)
Jul 22, 2026, 6:09 PM GMT+3
IST:OZATD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 2,885.00 | 2,985.00 | 2,840.00 | 2,972.50 | - | 3.03% | 360,643 |
| Jul 21, 2026 | 2,715.00 | 2,962.50 | 2,712.50 | 2,885.00 | 2,885.00 | 3.96% | 869,932 |
| Jul 20, 2026 | 2,652.50 | 2,775.00 | 2,426.00 | 2,775.00 | 2,775.00 | 2.97% | 1,758,995 |
| Jul 17, 2026 | 2,600.00 | 2,777.50 | 2,580.00 | 2,695.00 | 2,695.00 | 4.66% | 631,302 |
| Jul 16, 2026 | 2,450.00 | 2,595.00 | 2,419.00 | 2,575.00 | 2,575.00 | 6.71% | 946,338 |
| Jul 14, 2026 | 2,300.00 | 2,421.00 | 2,295.00 | 2,413.00 | 2,413.00 | 8.84% | 692,746 |
| Jul 13, 2026 | 2,016.00 | 2,217.00 | 2,015.00 | 2,217.00 | 2,217.00 | 9.97% | 487,600 |
| Jul 10, 2026 | 1,932.00 | 2,030.00 | 1,900.00 | 2,016.00 | 2,016.00 | 4.56% | 394,551 |
| Jul 9, 2026 | 1,870.00 | 1,957.00 | 1,870.00 | 1,928.00 | 1,928.00 | 1.63% | 1,384,893 |
| Jul 8, 2026 | 1,802.00 | 1,930.00 | 1,780.00 | 1,897.00 | 1,897.00 | 3.77% | 569,485 |
| Jul 7, 2026 | 1,961.00 | 1,980.00 | 1,828.00 | 1,828.00 | 1,828.00 | -6.78% | 1,295,337 |
| Jul 6, 2026 | 1,899.00 | 1,961.00 | 1,840.00 | 1,961.00 | 1,961.00 | 4.87% | 528,836 |
| Jul 3, 2026 | 1,789.00 | 1,870.00 | 1,739.00 | 1,870.00 | 1,870.00 | 6.31% | 499,496 |
| Jul 2, 2026 | 1,650.00 | 1,784.00 | 1,647.00 | 1,759.00 | 1,759.00 | 5.96% | 411,323 |
| Jul 1, 2026 | 1,586.00 | 1,675.00 | 1,554.00 | 1,660.00 | 1,660.00 | 3.49% | 597,263 |
| Jun 30, 2026 | 1,651.00 | 1,690.00 | 1,600.00 | 1,604.00 | 1,604.00 | -2.49% | 555,079 |
| Jun 29, 2026 | 1,559.00 | 1,650.00 | 1,530.00 | 1,645.00 | 1,645.00 | 4.44% | 476,097 |
| Jun 26, 2026 | 1,603.00 | 1,680.00 | 1,523.00 | 1,575.00 | 1,575.00 | -1.56% | 581,492 |
| Jun 25, 2026 | 1,537.00 | 1,680.00 | 1,520.00 | 1,600.00 | 1,600.00 | 2.63% | 445,360 |
| Jun 24, 2026 | 1,544.00 | 1,624.00 | 1,500.00 | 1,559.00 | 1,559.00 | 2.16% | 838,844 |
| Jun 23, 2026 | 1,462.00 | 1,526.00 | 1,389.00 | 1,526.00 | 1,526.00 | 0.86% | 1,006,567 |
| Jun 22, 2026 | 1,420.00 | 1,569.00 | 1,360.00 | 1,513.00 | 1,513.00 | 0.93% | 1,251,687 |
| Jun 19, 2026 | 1,532.00 | 1,599.00 | 1,499.00 | 1,499.00 | 1,499.00 | -9.97% | 708,114 |
| Jun 18, 2026 | 1,830.00 | 1,848.00 | 1,665.00 | 1,665.00 | 1,665.00 | -10.00% | 632,676 |
| Jun 17, 2026 | 1,912.00 | 1,923.00 | 1,752.00 | 1,850.00 | 1,850.00 | -2.63% | 234,754 |
| Jun 16, 2026 | 1,755.00 | 1,900.00 | 1,755.00 | 1,900.00 | 1,900.00 | 8.57% | 138,510 |
| Jun 15, 2026 | 1,614.00 | 1,750.00 | 1,610.00 | 1,750.00 | 1,750.00 | 8.43% | 136,202 |
| Jun 12, 2026 | 1,518.00 | 1,648.00 | 1,498.00 | 1,614.00 | 1,614.00 | 6.32% | 119,574 |
| Jun 11, 2026 | 1,484.00 | 1,600.00 | 1,458.00 | 1,518.00 | 1,518.00 | 1.61% | 103,012 |
| Jun 10, 2026 | 1,461.00 | 1,498.00 | 1,454.00 | 1,494.00 | 1,494.00 | -0.53% | 98,963 |
| Jun 9, 2026 | 1,455.00 | 1,502.00 | 1,411.00 | 1,502.00 | 1,502.00 | 2.25% | 133,120 |
| Jun 8, 2026 | 1,345.00 | 1,531.00 | 1,345.00 | 1,469.00 | 1,469.00 | -1.67% | 149,164 |
| Jun 5, 2026 | 1,471.00 | 1,498.00 | 1,400.00 | 1,494.00 | 1,494.00 | -0.27% | 126,038 |
| Jun 4, 2026 | 1,443.00 | 1,525.00 | 1,441.00 | 1,498.00 | 1,498.00 | 1.63% | 128,609 |
| Jun 3, 2026 | 1,402.00 | 1,493.00 | 1,378.00 | 1,474.00 | 1,474.00 | 3.15% | 155,097 |
| Jun 2, 2026 | 1,386.00 | 1,459.00 | 1,331.00 | 1,429.00 | 1,429.00 | 2.07% | 170,719 |
| Jun 1, 2026 | 1,368.00 | 1,416.00 | 1,232.00 | 1,400.00 | 1,400.00 | 2.34% | 258,541 |
| May 26, 2026 | 1,340.00 | 1,369.00 | 1,273.00 | 1,368.00 | 1,368.00 | 9.88% | 87,737 |
| May 25, 2026 | 1,160.00 | 1,276.00 | 1,150.00 | 1,245.00 | 1,245.00 | 7.33% | 244,408 |
| May 22, 2026 | 1,034.00 | 1,160.00 | 1,010.00 | 1,160.00 | 1,160.00 | 7.01% | 241,233 |
| May 21, 2026 | 1,120.00 | 1,160.00 | 1,022.00 | 1,084.00 | 1,084.00 | -4.49% | 411,767 |
| May 20, 2026 | 1,159.00 | 1,163.00 | 1,075.00 | 1,135.00 | 1,135.00 | 6.87% | 319,904 |
| May 18, 2026 | 1,062.00 | 1,062.00 | 1,010.00 | 1,062.00 | 1,062.00 | 9.94% | 110,006 |
| May 15, 2026 | 959.50 | 966.00 | 913.00 | 966.00 | 966.00 | 9.96% | 176,183 |
| May 14, 2026 | 799.00 | 878.50 | 741.50 | 878.50 | 878.50 | 9.95% | 13,638,610 |
| May 13, 2026 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | 9.98% | 937,896 |
| May 12, 2026 | 726.50 | 726.50 | 726.50 | 726.50 | 726.50 | 9.99% | 308,615 |
| May 11, 2026 | 660.50 | 660.50 | 660.50 | 660.50 | 660.50 | 9.99% | 564,297 |
| May 8, 2026 | 600.50 | 600.50 | 600.50 | 600.50 | 600.50 | 9.98% | 240,446 |
| May 7, 2026 | 546.00 | 546.00 | 546.00 | 546.00 | 546.00 | 9.97% | 176,128 |