Özata Denizcilik Sanayi ve Ticaret Anonim Sirketi (IST:OZATD)
Turkey · Delayed Price · Currency is TRY 1,062.00
+96.00 (9.94%)
May 18, 2026, 6:05 PM GMT+3
IST:OZATD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 496.50 | 496.50 | 496.50 | 496.50 | 496.50 | 9.97% | 320,055 |
| May 5, 2026 | 451.50 | 451.50 | 451.50 | 451.50 | 451.50 | 9.99% | 104,900 |
| May 4, 2026 | 410.50 | 410.50 | 410.50 | 410.50 | 410.50 | 9.98% | 88,199 |
| Apr 30, 2026 | 373.25 | 373.25 | 373.25 | 373.25 | 373.25 | 9.94% | 15,702,360 |
| Apr 29, 2026 | 339.50 | 339.50 | 339.50 | 339.50 | 339.50 | 9.96% | 85,375 |
| Apr 28, 2026 | 308.75 | 308.75 | 308.75 | 308.75 | 308.75 | 9.97% | 95,407 |
| Apr 27, 2026 | 255.00 | 280.75 | 255.00 | 280.75 | 280.75 | 9.99% | 7,514,375 |
| Apr 24, 2026 | 251.50 | 261.75 | 251.50 | 255.25 | 255.25 | 1.69% | 485,743 |
| Apr 22, 2026 | 250.00 | 254.50 | 241.50 | 251.00 | 251.00 | 0.64% | 333,330 |
| Apr 21, 2026 | 243.00 | 259.00 | 242.00 | 249.40 | 249.40 | 4.26% | 637,003 |
| Apr 20, 2026 | 263.00 | 265.75 | 239.20 | 239.20 | 239.20 | -9.99% | 639,352 |
| Apr 17, 2026 | 279.75 | 280.75 | 265.75 | 265.75 | 265.75 | -5.09% | 851,091 |
| Apr 16, 2026 | 278.00 | 281.75 | 270.50 | 280.00 | 280.00 | - | 500,795 |
| Apr 15, 2026 | 280.00 | 289.00 | 272.00 | 280.00 | 280.00 | - | 1,997,465 |
| Apr 14, 2026 | 272.75 | 280.50 | 265.50 | 280.00 | 280.00 | 2.47% | 1,230,202 |
| Apr 13, 2026 | 260.00 | 273.75 | 250.50 | 273.25 | 273.25 | 8.22% | 3,415,043 |
| Apr 10, 2026 | 232.10 | 252.50 | 232.10 | 252.50 | 252.50 | 9.97% | 1,131,585 |
| Apr 9, 2026 | 223.10 | 231.00 | 222.60 | 229.60 | 229.60 | 3.14% | 465,669 |
| Apr 8, 2026 | 227.00 | 227.00 | 221.70 | 222.60 | 222.60 | -0.31% | 556,374 |
| Apr 7, 2026 | 229.70 | 229.70 | 218.00 | 223.30 | 223.30 | -0.40% | 874,307 |
| Apr 6, 2026 | 219.70 | 229.80 | 217.20 | 224.20 | 224.20 | 1.86% | 389,288 |
| Apr 3, 2026 | 222.00 | 223.90 | 219.30 | 220.10 | 220.10 | - | 288,935 |
| Apr 2, 2026 | 212.10 | 228.10 | 212.10 | 220.10 | 220.10 | 3.38% | 1,442,044 |
| Apr 1, 2026 | 212.90 | 217.80 | 212.90 | 212.90 | 212.90 | 0.09% | 353,391 |
| Mar 31, 2026 | 212.10 | 214.30 | 212.10 | 212.70 | 212.70 | 0.76% | 413,841 |
| Mar 30, 2026 | 215.40 | 217.20 | 210.60 | 211.10 | 211.10 | -2.85% | 386,429 |
| 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 |