Özsu Balik Üretim Anonim Sirketi (IST:OZSUB)
Turkey · Delayed Price · Currency is TRY 21.20
+1.21 (6.05%)
At close: Nov 7, 2025
IST:OZSUB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |