Özsu Balik Üretim Anonim Sirketi (IST:OZSUB)
Turkey · Delayed Price · Currency is TRY 19.83
+0.59 (3.07%)
Last updated: Dec 4, 2025, 2:59 PM GMT+3
IST:OZSUB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.73 | 19.73 | 19.24 | 19.26 | 19.26 | -2.53% | 1,016,353 |
| Dec 4, 2025 | 19.30 | 20.32 | 19.23 | 19.76 | 19.76 | 2.70% | 2,553,090 |
| Dec 3, 2025 | 19.47 | 19.72 | 19.18 | 19.24 | 19.24 | 0.21% | 958,174 |
| Dec 2, 2025 | 19.03 | 19.66 | 18.99 | 19.20 | 19.20 | 1.53% | 1,211,754 |
| Dec 1, 2025 | 18.95 | 19.52 | 18.90 | 18.91 | 18.91 | -0.21% | 1,084,099 |
| Nov 28, 2025 | 19.03 | 19.23 | 18.81 | 18.95 | 18.95 | -1.46% | 992,622 |
| Nov 27, 2025 | 19.89 | 20.20 | 19.15 | 19.23 | 19.23 | -2.73% | 1,367,325 |
| Nov 26, 2025 | 20.46 | 20.66 | 19.73 | 19.77 | 19.77 | -3.37% | 1,612,470 |
| Nov 25, 2025 | 20.80 | 21.30 | 20.46 | 20.46 | 20.46 | 0.10% | 3,921,653 |
| Nov 24, 2025 | 20.12 | 21.14 | 20.12 | 20.44 | 20.44 | -0.68% | 2,757,976 |
| Nov 21, 2025 | 19.92 | 21.70 | 19.90 | 20.58 | 20.58 | 3.31% | 4,971,811 |
| Nov 20, 2025 | 19.65 | 20.48 | 19.53 | 19.92 | 19.92 | 2.15% | 2,835,265 |
| Nov 19, 2025 | 19.62 | 19.92 | 19.34 | 19.50 | 19.50 | -0.51% | 1,776,471 |
| Nov 18, 2025 | 19.62 | 20.34 | 18.83 | 19.60 | 19.60 | -1.61% | 2,133,659 |
| Nov 17, 2025 | 20.92 | 22.00 | 19.88 | 19.92 | 19.92 | -4.69% | 4,768,219 |
| Nov 14, 2025 | 21.40 | 22.98 | 20.58 | 20.90 | 20.90 | -1.60% | 11,389,150 |
| Nov 13, 2025 | 20.00 | 21.24 | 19.83 | 21.24 | 21.24 | 9.99% | 7,341,490 |
| Nov 12, 2025 | 19.56 | 20.68 | 19.10 | 19.31 | 19.31 | -0.31% | 2,872,864 |
| Nov 11, 2025 | 20.18 | 20.20 | 18.80 | 19.37 | 19.37 | -3.34% | 1,518,856 |
| Nov 10, 2025 | 22.00 | 22.00 | 19.95 | 20.04 | 20.04 | -5.47% | 4,706,975 |
| Nov 7, 2025 | 19.99 | 21.30 | 19.12 | 21.20 | 21.20 | 6.05% | 3,993,131 |
| Nov 6, 2025 | 20.20 | 20.60 | 19.93 | 19.99 | 19.99 | -1.04% | 1,239,794 |
| Nov 5, 2025 | 19.50 | 20.26 | 19.36 | 20.20 | 20.20 | 4.02% | 2,252,301 |
| Nov 4, 2025 | 19.65 | 19.81 | 19.41 | 19.42 | 19.42 | -1.17% | 773,614 |
| Nov 3, 2025 | 19.00 | 19.84 | 18.65 | 19.65 | 19.65 | 5.14% | 2,709,477 |
| Oct 31, 2025 | 19.05 | 19.10 | 18.58 | 18.69 | 18.69 | -1.68% | 691,268 |
| Oct 30, 2025 | 17.81 | 19.19 | 17.81 | 19.01 | 19.01 | 6.74% | 2,737,804 |
| Oct 28, 2025 | 17.92 | 18.10 | 17.80 | 17.81 | 17.81 | -0.61% | 308,471 |
| Oct 27, 2025 | 18.22 | 18.51 | 17.81 | 17.92 | 17.92 | -1.65% | 574,013 |
| Oct 24, 2025 | 17.70 | 18.22 | 17.63 | 18.22 | 18.22 | 2.59% | 1,027,125 |
| Oct 23, 2025 | 17.75 | 18.12 | 17.50 | 17.76 | 17.76 | -0.45% | 913,510 |
| Oct 22, 2025 | 17.59 | 18.20 | 17.58 | 17.84 | 17.84 | 1.42% | 854,999 |
| Oct 21, 2025 | 18.34 | 18.34 | 17.59 | 17.59 | 17.59 | -3.62% | 933,000 |
| Oct 20, 2025 | 17.50 | 18.74 | 17.47 | 18.25 | 18.25 | 4.70% | 3,171,661 |
| Oct 17, 2025 | 17.00 | 17.58 | 16.70 | 17.43 | 17.43 | 1.34% | 1,287,153 |
| Oct 16, 2025 | 16.93 | 17.43 | 16.68 | 17.20 | 17.20 | 1.59% | 1,258,346 |
| Oct 15, 2025 | 16.80 | 17.06 | 16.68 | 16.93 | 16.93 | 0.77% | 757,218 |
| Oct 14, 2025 | 17.40 | 17.49 | 16.53 | 16.80 | 16.80 | -3.45% | 838,044 |
| Oct 13, 2025 | 17.07 | 18.00 | 16.84 | 17.40 | 17.40 | 1.22% | 1,736,374 |
| Oct 10, 2025 | 17.45 | 17.59 | 17.12 | 17.19 | 17.19 | -1.49% | 898,606 |
| Oct 9, 2025 | 17.77 | 18.00 | 17.36 | 17.45 | 17.45 | -1.97% | 1,355,081 |
| Oct 8, 2025 | 18.15 | 18.33 | 17.80 | 17.80 | 17.80 | -1.82% | 818,931 |
| 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 |