Odine Solutions Teknoloji Ticaret ve Sanayi AS(TR:ODINE)
₺74.85+6.80 (+9.99%)
TR:ODINE
Odine Solutions Teknoloji Ticaret ve Sanayi AS historical prices
₺74.85
At close:+6.80 (+9.99%)
Odine Solutions Teknoloji Ticaret ve Sanayi AS (ODINE) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 69.05 | 74.85 | 68.50 | 74.85 | 74.85 | +9.99% | 7,273,567 | 1.90 |
| Nov 11, 2026 | 62.90 | 68.05 | 61.80 | 68.05 | 68.05 | +9.94% | 7,289,150 | 1.96 |
| Nov 10, 2026 | 63.05 | 67.40 | 60.05 | 61.90 | 61.90 | +3.00% | 8,532,971 | 2.37 |
| Nov 09, 2026 | 60.10 | 65.75 | 59.80 | 63.80 | 63.80 | +6.16% | 6,290,260 | 1.80 |
| Nov 06, 2026 | 60.00 | 63.25 | 54.70 | 60.10 | 60.10 | +3.26% | 14,412,001 | 4.39 |
| Nov 05, 2026 | 54.00 | 58.20 | 54.00 | 58.20 | 58.20 | +9.92% | 5,042,169 | 1.57 |
| Nov 04, 2026 | 53.60 | 56.00 | 52.55 | 52.95 | 52.95 | +2.42% | 6,644,307 | 2.13 |
| Nov 03, 2026 | 51.05 | 61.45 | 51.05 | 51.70 | 51.70 | -8.82% | 15,681,956 | 5.46 |
| Nov 02, 2026 | 57.60 | 59.00 | 56.70 | 56.70 | 56.70 | -10.00% | 1,756,547 | 0.61 |
| Oct 30, 2026 | 65.60 | 66.70 | 63.00 | 63.00 | 63.00 | -9.94% | 4,338,775 | 1.55 |
| Oct 29, 2026 | 69.95 | 73.85 | 69.95 | 69.95 | 69.95 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 70.20 | 73.85 | 69.95 | 69.95 | 69.95 | -9.97% | 2,528,950 | 0.90 |
| Oct 27, 2026 | 82.00 | 84.40 | 77.70 | 77.70 | 77.70 | -9.97% | 10,971,200 | 4.15 |
| Oct 26, 2026 | 86.30 | 92.55 | 86.30 | 86.30 | 86.30 | -9.96% | 12,416,123 | 5.05 |
| Oct 23, 2026 | 108.00 | 117.10 | 95.85 | 95.85 | 95.85 | -10.00% | 8,370,215 | 3.59 |
| Oct 22, 2026 | 102.20 | 106.50 | 99.00 | 106.50 | 106.50 | +9.96% | 10,462,037 | 4.81 |
| Oct 21, 2026 | 90.70 | 96.85 | 90.45 | 96.85 | 96.85 | +9.99% | 9,004,300 | 4.42 |
| Oct 20, 2026 | 81.60 | 88.05 | 79.85 | 88.05 | 88.05 | +9.99% | 14,179,217 | 7.81 |
| Oct 19, 2026 | 81.00 | 84.80 | 76.95 | 80.05 | 80.05 | +3.83% | 18,682,439 | 12.28 |
| Oct 16, 2026 | 68.15 | 77.10 | 64.75 | 77.10 | 77.10 | +9.99% | 17,541,119 | 14.07 |
| Oct 15, 2026 | 70.10 | 79.95 | 70.10 | 70.10 | 70.10 | -9.96% | 13,591,931 | 13.12 |
| Oct 14, 2026 | 79.25 | 83.00 | 77.85 | 77.85 | 77.85 | -10.00% | 1,209,809 | 1.19 |
| Oct 13, 2026 | 98.95 | 105.70 | 86.50 | 86.50 | 86.50 | -9.99% | 12,154,547 | 14.65 |
| Oct 12, 2026 | 86.05 | 105.10 | 86.05 | 96.10 | 96.10 | +0.52% | 30,771,699 | 90.14 |
| Oct 09, 2026 | 95.60 | 95.60 | 95.60 | 95.60 | 95.60 | -9.98% | 49,866 | 0.14 |
| Oct 08, 2026 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | -10.00% | 36,557 | 0.10 |
| Oct 07, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -9.99% | 23,848 | 0.07 |
| Oct 06, 2026 | 131.10 | 131.10 | 131.10 | 131.10 | 131.10 | -9.96% | 9,655 | 0.03 |
| Oct 05, 2026 | 145.60 | 145.60 | 145.60 | 145.60 | 145.60 | -9.96% | 9,145 | 0.02 |
| Oct 02, 2026 | 161.70 | 161.70 | 161.70 | 161.70 | 161.70 | -9.97% | 8,996 | 0.02 |
| Oct 01, 2026 | 179.60 | 179.60 | 179.60 | 179.60 | 179.60 | -9.97% | 9,175 | 0.02 |
| Sep 30, 2026 | 199.50 | 199.50 | 199.50 | 199.50 | 199.50 | -9.97% | 4,145 | 0.01 |
| Sep 29, 2026 | 221.60 | 221.60 | 221.60 | 221.60 | 221.60 | -9.99% | 1,771 | 0.00 |
| Sep 28, 2026 | 246.20 | 246.20 | 246.20 | 246.20 | 246.20 | -9.98% | 2,745 | 0.01 |
| Sep 25, 2026 | 273.50 | 273.50 | 273.50 | 273.50 | 273.50 | -9.96% | 2,049 | 0.00 |
| Sep 24, 2026 | 303.75 | 303.75 | 303.75 | 303.75 | 303.75 | -10.00% | 1,700 | 0.00 |
| Sep 23, 2026 | 337.50 | 337.50 | 337.50 | 337.50 | 337.50 | -9.94% | 2,150 | 0.00 |
| Sep 22, 2026 | 374.75 | 374.75 | 374.75 | 374.75 | 374.75 | -9.97% | 1,768 | 0.00 |
| Sep 21, 2026 | 416.25 | 416.25 | 416.25 | 416.25 | 416.25 | -9.95% | 11,541 | 0.03 |
| Sep 18, 2026 | 462.25 | 462.25 | 462.25 | 462.25 | 462.25 | -9.98% | 27,229 | 0.06 |
| Sep 17, 2026 | 513.50 | 513.50 | 513.50 | 513.50 | 513.50 | -9.99% | 7,549 | 0.02 |
| Sep 16, 2026 | 570.50 | 570.50 | 570.50 | 570.50 | 570.50 | -9.94% | 3,203 | 0.01 |
| Sep 15, 2026 | 633.50 | 633.50 | 633.50 | 633.50 | 633.50 | -9.95% | 16,088 | 0.03 |
| Sep 14, 2026 | 703.50 | 703.50 | 703.50 | 703.50 | 703.50 | -9.98% | 9,966 | 0.02 |
| Sep 11, 2026 | 781.50 | 781.50 | 781.50 | 781.50 | 781.50 | -9.97% | 15,831 | 0.03 |
| Sep 10, 2026 | 868.00 | 868.00 | 868.00 | 868.00 | 868.00 | -9.96% | 34,887 | 0.07 |
| Sep 09, 2026 | 964.00 | 964.00 | 964.00 | 964.00 | 964.00 | -9.99% | 57,714 | 0.11 |
| Sep 08, 2026 | 1,071.00 | 1,071.00 | 1,071.00 | 1,071.00 | 1,071.00 | -10.00% | 4,842 | 0.01 |
| Sep 07, 2026 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | -9.98% | 6,180 | 0.01 |
| Sep 04, 2026 | 1,322.00 | 1,322.00 | 1,322.00 | 1,322.00 | 1,322.00 | -9.95% | 10,055 | 0.02 |
