Özsu Balik Üretim Anonim Sirketi (IST:OZSUB)
Turkey · Delayed Price · Currency is TRY 18.41
-0.10 (-0.54%)
At close: Oct 3, 2025
IST:OZSUB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 18.50 | 18.50 | 17.94 | 18.13 | 18.13 | -0.77% | 748,623 |
| Oct 6, 2025 | 18.59 | 18.70 | 18.15 | 18.27 | 18.27 | -0.76% | 723,294 |
| Oct 3, 2025 | 18.60 | 18.69 | 18.30 | 18.41 | 18.41 | -0.54% | 611,209 |
| Oct 2, 2025 | 19.05 | 19.05 | 18.49 | 18.51 | 18.51 | -2.48% | 525,666 |
| Oct 1, 2025 | 18.27 | 18.98 | 18.17 | 18.98 | 18.98 | 3.89% | 1,454,282 |
| Sep 30, 2025 | 18.40 | 18.50 | 18.08 | 18.27 | 18.27 | -1.08% | 594,817 |
| Sep 29, 2025 | 18.80 | 18.82 | 18.35 | 18.47 | 18.47 | -1.76% | 818,916 |
| Sep 26, 2025 | 18.78 | 19.24 | 18.70 | 18.80 | 18.80 | 0.11% | 1,040,736 |
| Sep 25, 2025 | 19.36 | 19.36 | 18.65 | 18.78 | 18.78 | -0.74% | 1,010,345 |
| Sep 24, 2025 | 18.99 | 19.31 | 18.68 | 18.92 | 18.92 | -1.46% | 889,494 |
| Sep 23, 2025 | 19.70 | 19.70 | 19.17 | 19.20 | 19.20 | -2.54% | 938,278 |
| Sep 22, 2025 | 19.93 | 20.10 | 19.60 | 19.70 | 19.70 | -0.20% | 1,529,171 |
| Sep 19, 2025 | 19.65 | 19.75 | 19.41 | 19.74 | 19.74 | 0.66% | 838,968 |
| Sep 18, 2025 | 19.83 | 20.20 | 19.50 | 19.61 | 19.61 | -1.01% | 1,482,901 |
| Sep 17, 2025 | 20.00 | 20.30 | 19.78 | 19.81 | 19.81 | -1.54% | 890,477 |
| Sep 16, 2025 | 19.71 | 20.28 | 19.71 | 20.12 | 20.12 | 2.24% | 915,633 |
| Sep 15, 2025 | 19.00 | 20.30 | 18.86 | 19.68 | 19.68 | 2.93% | 1,183,168 |
| Sep 12, 2025 | 19.05 | 19.20 | 18.52 | 19.12 | 19.12 | 0.37% | 652,747 |
| Sep 11, 2025 | 19.63 | 19.63 | 19.00 | 19.05 | 19.05 | -1.70% | 996,517 |
| Sep 10, 2025 | 19.88 | 19.89 | 19.32 | 19.38 | 19.38 | -0.67% | 957,531 |
| Sep 9, 2025 | 19.66 | 20.00 | 19.51 | 19.51 | 19.51 | -0.71% | 910,172 |
| Sep 8, 2025 | 20.20 | 20.32 | 19.50 | 19.65 | 19.65 | -4.52% | 1,447,858 |
| Sep 5, 2025 | 21.00 | 21.10 | 20.42 | 20.58 | 20.58 | -2.00% | 868,996 |
| Sep 4, 2025 | 20.78 | 21.12 | 20.64 | 21.00 | 21.00 | 1.55% | 968,639 |
| Sep 3, 2025 | 21.36 | 21.36 | 20.54 | 20.68 | 20.68 | -1.99% | 1,054,461 |
| Sep 2, 2025 | 21.56 | 21.56 | 20.18 | 21.10 | 21.10 | -2.13% | 2,508,381 |
| Sep 1, 2025 | 21.54 | 21.66 | 21.40 | 21.56 | 21.56 | 0.09% | 1,073,822 |
| Aug 29, 2025 | 21.60 | 21.64 | 21.16 | 21.54 | 21.54 | -0.46% | 1,200,517 |
| Aug 28, 2025 | 21.60 | 21.86 | 21.38 | 21.64 | 21.64 | 0.19% | 1,843,545 |
| Aug 27, 2025 | 21.50 | 21.94 | 21.22 | 21.60 | 21.60 | - | 2,327,867 |
| Aug 26, 2025 | 21.70 | 21.70 | 21.40 | 21.60 | 21.60 | 0.19% | 1,533,716 |
| Aug 25, 2025 | 21.72 | 21.82 | 21.40 | 21.56 | 21.56 | 0.09% | 1,682,238 |
| Aug 22, 2025 | 21.58 | 21.94 | 21.32 | 21.54 | 21.54 | -0.28% | 2,310,531 |
| Aug 21, 2025 | 21.54 | 22.00 | 21.48 | 21.60 | 21.60 | 0.28% | 1,927,329 |
| Aug 20, 2025 | 21.84 | 21.86 | 21.40 | 21.54 | 21.54 | -0.46% | 1,670,575 |
| Aug 19, 2025 | 21.88 | 22.14 | 21.62 | 21.64 | 21.64 | - | 2,973,340 |
| Aug 18, 2025 | 21.26 | 21.96 | 21.16 | 21.64 | 21.64 | 2.95% | 4,022,612 |
| Aug 15, 2025 | 21.14 | 21.40 | 20.30 | 21.02 | 21.02 | -0.38% | 1,022,109 |
| Aug 14, 2025 | 20.98 | 21.68 | 20.22 | 21.10 | 21.10 | 1.74% | 2,557,423 |
| Aug 13, 2025 | 21.58 | 21.58 | 20.74 | 20.74 | 20.74 | -2.99% | 1,230,597 |
| Aug 12, 2025 | 21.48 | 21.78 | 21.28 | 21.38 | 21.38 | 0.09% | 1,352,945 |
| Aug 11, 2025 | 21.56 | 21.58 | 21.32 | 21.36 | 21.36 | -0.84% | 733,718 |
| Aug 8, 2025 | 21.48 | 21.70 | 21.38 | 21.54 | 21.54 | 0.28% | 1,349,252 |
| Aug 7, 2025 | 21.46 | 21.76 | 21.46 | 21.48 | 21.48 | -0.37% | 1,135,205 |
| Aug 6, 2025 | 21.80 | 21.90 | 21.44 | 21.56 | 21.56 | -1.10% | 1,763,154 |
| Aug 5, 2025 | 22.30 | 22.32 | 21.78 | 21.80 | 21.80 | -1.89% | 1,597,314 |
| Aug 4, 2025 | 21.22 | 22.98 | 21.14 | 22.22 | 22.22 | 4.81% | 4,931,455 |
| Aug 1, 2025 | 21.40 | 21.40 | 21.08 | 21.20 | 21.20 | 0.28% | 704,532 |
| Jul 31, 2025 | 21.22 | 21.36 | 20.86 | 21.14 | 21.14 | -0.28% | 1,689,806 |
| Jul 30, 2025 | 21.54 | 21.72 | 21.20 | 21.20 | 21.20 | -1.67% | 1,171,909 |