Özata Denizcilik Sanayi ve Ticaret Anonim Sirketi (IST:OZATD)
Turkey · Delayed Price · Currency is TRY 4,852.50
+32.50 (0.67%)
Aug 31, 2026, 3:13 PM GMT+3
IST:OZATD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 4,932.50 | 4,932.50 | 4,812.50 | 4,830.00 | - | 0.21% | 61,289 |
| Aug 28, 2026 | 4,775.00 | 4,900.00 | 4,725.00 | 4,820.00 | 4,820.00 | 0.94% | 1,960,474 |
| Aug 27, 2026 | 4,505.00 | 4,775.00 | 4,482.50 | 4,775.00 | 4,775.00 | 5.82% | 294,756 |
| Aug 26, 2026 | 4,462.50 | 4,650.00 | 4,392.50 | 4,512.50 | 4,512.50 | 0.28% | 219,799 |
| Aug 25, 2026 | 4,427.50 | 4,580.00 | 4,032.50 | 4,500.00 | 4,500.00 | 0.84% | 126,672 |
| Aug 24, 2026 | 4,347.50 | 4,790.00 | 4,345.00 | 4,462.50 | 4,462.50 | 2.47% | 1,623,819 |
| Aug 21, 2026 | 4,330.00 | 4,355.00 | 4,302.50 | 4,355.00 | 4,355.00 | - | 1,250,231 |
| Aug 20, 2026 | 4,345.00 | 4,355.00 | 4,175.00 | 4,355.00 | 4,355.00 | - | 288,573 |
| Aug 19, 2026 | 4,367.50 | 4,370.00 | 4,287.50 | 4,355.00 | 4,355.00 | -0.57% | 90,352 |
| Aug 18, 2026 | 4,375.00 | 4,380.00 | 4,315.00 | 4,380.00 | 4,380.00 | - | 65,006 |
| Aug 17, 2026 | 4,387.50 | 4,387.50 | 4,332.50 | 4,380.00 | 4,380.00 | -0.45% | 1,622,334 |
| Aug 14, 2026 | 4,440.00 | 4,445.00 | 4,337.50 | 4,400.00 | 4,400.00 | -1.12% | 1,662,763 |
| Aug 13, 2026 | 4,497.50 | 4,505.00 | 4,385.00 | 4,450.00 | 4,450.00 | -1.11% | 513,178 |
| Aug 12, 2026 | 4,542.50 | 4,572.50 | 4,492.50 | 4,500.00 | 4,500.00 | -1.10% | 175,180 |
| Aug 11, 2026 | 4,547.50 | 4,650.00 | 4,535.00 | 4,550.00 | 4,550.00 | - | 109,814 |
| Aug 10, 2026 | 4,470.00 | 4,565.00 | 4,460.00 | 4,550.00 | 4,550.00 | 1.56% | 385,341 |
| Aug 7, 2026 | 4,472.50 | 4,507.50 | 4,437.50 | 4,480.00 | 4,480.00 | - | 842,755 |
| Aug 6, 2026 | 4,465.00 | 4,660.00 | 4,427.50 | 4,480.00 | 4,480.00 | 0.06% | 128,482 |
| Aug 5, 2026 | 4,097.50 | 4,477.50 | 3,897.50 | 4,477.50 | 4,477.50 | 8.41% | 1,210,128 |
| Aug 4, 2026 | 4,017.50 | 4,150.00 | 3,910.00 | 4,130.00 | 4,130.00 | 2.55% | 268,742 |
| Aug 3, 2026 | 3,857.50 | 4,150.00 | 3,812.50 | 4,027.50 | 4,027.50 | 3.80% | 1,013,045 |
| Jul 31, 2026 | 3,790.00 | 3,887.50 | 3,602.50 | 3,880.00 | 3,880.00 | 2.11% | 656,840 |
| Jul 30, 2026 | 3,677.50 | 3,857.50 | 3,495.00 | 3,800.00 | 3,800.00 | 3.33% | 646,206 |
| Jul 29, 2026 | 3,755.00 | 3,800.00 | 3,395.00 | 3,677.50 | 3,677.50 | -2.45% | 444,369 |
| Jul 28, 2026 | 3,490.00 | 3,770.00 | 3,427.50 | 3,770.00 | 3,770.00 | 9.99% | 606,378 |
| Jul 27, 2026 | 3,120.00 | 3,427.50 | 3,047.50 | 3,427.50 | 3,427.50 | 9.86% | 449,401 |
| Jul 24, 2026 | 2,967.50 | 3,120.00 | 2,827.50 | 3,120.00 | 3,120.00 | 5.05% | 546,538 |
| Jul 23, 2026 | 2,930.00 | 3,060.00 | 2,905.00 | 2,970.00 | 2,970.00 | 0.34% | 409,675 |
| Jul 22, 2026 | 2,885.00 | 3,007.50 | 2,840.00 | 2,960.00 | 2,960.00 | 2.60% | 492,645 |
| 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 |