Özsu Balik Üretim Anonim Sirketi (IST:OZSUB)
Turkey · Delayed Price · Currency is TRY 20.74
-0.64 (-2.99%)
At close: Aug 13, 2025, 6:00 PM GMT+3
ANSYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 21.52 | 21.56 | 21.06 | 21.10 | - | -1.49% | 431,068 |
| Aug 12, 2025 | 21.48 | 21.78 | 21.28 | 21.42 | - | 0.28% | 1,314,157 |
| 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 |
| Jun 24, 2025 | 20.80 | 20.80 | 20.18 | 20.56 | - | 2.29% | 1,288,233 |
| Jun 23, 2025 | 21.32 | 21.32 | 20.08 | 20.10 | - | -5.72% | 1,119,996 |
| Jun 20, 2025 | 21.84 | 21.84 | 21.30 | 21.32 | - | -0.47% | 713,610 |
| Jun 19, 2025 | 21.88 | 22.02 | 21.14 | 21.42 | - | -0.19% | 1,079,958 |
| Jun 18, 2025 | 22.02 | 22.46 | 21.44 | 21.46 | - | -2.54% | 810,102 |
| Jun 17, 2025 | 22.18 | 22.64 | 21.38 | 22.02 | - | -0.72% | 1,607,829 |
| Jun 16, 2025 | 22.68 | 22.84 | 21.86 | 22.18 | - | -2.20% | 1,716,531 |
| Jun 13, 2025 | 22.98 | 23.20 | 21.90 | 22.68 | - | -3.49% | 942,763 |
| Jun 12, 2025 | 23.90 | 23.98 | 22.90 | 23.50 | - | -2.08% | 1,750,180 |
| Jun 11, 2025 | 24.60 | 24.68 | 23.62 | 24.00 | - | -0.99% | 1,744,553 |
| Jun 10, 2025 | 25.68 | 25.68 | 23.90 | 24.24 | - | -4.57% | 2,458,527 |
| Jun 5, 2025 | 25.40 | 25.98 | 25.28 | 25.40 | - | -0.78% | 294,792 |
| Jun 4, 2025 | 24.76 | 25.90 | 24.76 | 25.60 | - | 3.64% | 1,284,662 |
| Jun 3, 2025 | 24.34 | 24.82 | 24.18 | 24.70 | - | 1.56% | 646,616 |
| Jun 2, 2025 | 25.18 | 25.40 | 24.32 | 24.32 | - | -2.72% | 959,549 |