Özsu Balik Üretim Anonim Sirketi (IST:OZSUB)
Turkey · Delayed Price · Currency is TRY 20.78
-0.32 (-1.52%)
Last updated: Sep 3, 2025, 11:53 AM GMT+3
IST:OZSUB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 21.36 | 21.36 | 20.54 | 20.68 | - | -1.99% | 1,054,461 |
| Sep 2, 2025 | 21.56 | 21.56 | 20.18 | 21.10 | - | -2.13% | 2,508,381 |
| Sep 1, 2025 | 21.54 | 21.66 | 21.40 | 21.56 | - | 0.09% | 1,073,822 |
| Aug 29, 2025 | 21.60 | 21.64 | 21.16 | 21.54 | - | -0.46% | 1,200,517 |
| Aug 28, 2025 | 21.60 | 21.86 | 21.38 | 21.64 | - | 0.19% | 1,843,545 |
| Aug 27, 2025 | 21.50 | 21.94 | 21.22 | 21.60 | - | - | 2,327,867 |
| Aug 26, 2025 | 21.70 | 21.70 | 21.40 | 21.60 | - | 0.19% | 1,533,716 |
| Aug 25, 2025 | 21.72 | 21.82 | 21.40 | 21.56 | - | 0.09% | 1,682,238 |
| Aug 22, 2025 | 21.58 | 21.94 | 21.32 | 21.54 | - | -0.28% | 2,310,531 |
| Aug 21, 2025 | 21.54 | 22.00 | 21.48 | 21.60 | - | 0.28% | 1,927,329 |
| Aug 20, 2025 | 21.84 | 21.86 | 21.40 | 21.54 | - | -0.46% | 1,670,575 |
| Aug 19, 2025 | 21.88 | 22.14 | 21.62 | 21.64 | - | - | 2,973,340 |
| Aug 18, 2025 | 21.26 | 21.96 | 21.16 | 21.64 | - | 2.95% | 4,022,612 |
| Aug 15, 2025 | 21.14 | 21.40 | 20.30 | 21.02 | - | -0.38% | 1,022,109 |
| Aug 14, 2025 | 20.98 | 21.68 | 20.22 | 21.10 | - | 1.74% | 2,557,423 |
| Aug 13, 2025 | 21.58 | 21.58 | 20.74 | 20.74 | - | -2.99% | 1,230,597 |
| Aug 12, 2025 | 21.48 | 21.78 | 21.28 | 21.38 | - | 0.09% | 1,352,945 |
| Aug 11, 2025 | 21.56 | 21.58 | 21.32 | 21.36 | - | -0.84% | 733,718 |
| Aug 8, 2025 | 21.48 | 21.70 | 21.38 | 21.54 | - | 0.28% | 1,349,252 |
| Aug 7, 2025 | 21.46 | 21.76 | 21.46 | 21.48 | - | -0.37% | 1,135,205 |
| Aug 6, 2025 | 21.80 | 21.90 | 21.44 | 21.56 | - | -1.10% | 1,763,154 |
| Aug 5, 2025 | 22.30 | 22.32 | 21.78 | 21.80 | - | -1.89% | 1,597,314 |
| Aug 4, 2025 | 21.22 | 22.98 | 21.14 | 22.22 | - | 4.81% | 4,931,455 |
| Aug 1, 2025 | 21.40 | 21.40 | 21.08 | 21.20 | - | 0.28% | 704,532 |
| Jul 31, 2025 | 21.22 | 21.36 | 20.86 | 21.14 | - | -0.28% | 1,689,806 |
| Jul 30, 2025 | 21.54 | 21.72 | 21.20 | 21.20 | - | -1.67% | 1,171,909 |
| Jul 29, 2025 | 21.80 | 21.96 | 21.52 | 21.56 | - | -1.64% | 1,328,825 |
| Jul 28, 2025 | 21.60 | 22.16 | 21.40 | 21.92 | - | 3.01% | 1,495,488 |
| Jul 25, 2025 | 21.94 | 21.94 | 21.28 | 21.28 | - | -2.56% | 961,506 |
| Jul 24, 2025 | 21.90 | 22.08 | 21.00 | 21.84 | - | 1.02% | 2,610,191 |
| Jul 23, 2025 | 22.46 | 22.46 | 21.58 | 21.62 | - | -4.00% | 2,701,638 |
| Jul 22, 2025 | 22.70 | 22.90 | 22.16 | 22.52 | - | -0.79% | 2,321,992 |
| Jul 21, 2025 | 22.74 | 23.04 | 22.60 | 22.70 | - | -0.26% | 1,535,088 |
| Jul 18, 2025 | 22.70 | 22.94 | 22.54 | 22.76 | - | 0.26% | 1,452,217 |
| Jul 17, 2025 | 22.60 | 23.02 | 22.54 | 22.70 | - | 0.44% | 1,433,860 |
| Jul 16, 2025 | 23.10 | 23.36 | 22.20 | 22.60 | - | -2.84% | 2,167,957 |
| Jul 14, 2025 | 22.92 | 23.58 | 22.60 | 23.26 | - | 1.57% | 1,757,726 |
| Jul 11, 2025 | 22.56 | 23.30 | 22.54 | 22.90 | - | 1.60% | 2,034,655 |
| Jul 10, 2025 | 22.74 | 22.84 | 22.48 | 22.54 | - | -0.27% | 1,053,667 |
| Jul 9, 2025 | 22.74 | 22.98 | 22.40 | 22.60 | - | -0.18% | 1,035,400 |
| Jul 8, 2025 | 22.70 | 23.10 | 22.48 | 22.64 | - | -0.09% | 831,284 |
| Jul 7, 2025 | 22.40 | 23.66 | 22.22 | 22.66 | - | 1.16% | 2,435,365 |
| Jul 4, 2025 | 23.48 | 23.60 | 22.40 | 22.40 | - | -3.45% | 1,317,538 |
| Jul 3, 2025 | 22.26 | 23.34 | 22.02 | 23.20 | - | 4.22% | 1,796,643 |
| Jul 2, 2025 | 22.60 | 23.02 | 22.16 | 22.26 | - | -1.50% | 1,152,916 |
| Jul 1, 2025 | 22.24 | 23.08 | 22.20 | 22.60 | - | 1.71% | 1,282,643 |
| Jun 30, 2025 | 21.68 | 22.58 | 21.68 | 22.22 | - | 2.87% | 1,888,483 |
| Jun 27, 2025 | 20.30 | 22.04 | 20.02 | 21.60 | - | 6.93% | 3,366,935 |
| Jun 26, 2025 | 21.32 | 21.38 | 20.20 | 20.20 | - | -4.54% | 1,440,368 |
| Jun 25, 2025 | 20.58 | 21.42 | 20.24 | 21.16 | - | 2.92% | 1,376,242 |