Ostim Endustriyel Yatirimlar ve Isletme AS(TR:OSTIM)
₺1.01-0.03 (-2.88%)
TR:OSTIM
Ostim Endustriyel Yatirimlar ve Isletme AS historical prices
₺1.01
At close:-0.03 (-2.88%)
Ostim Endustriyel Yatirimlar ve Isletme AS (OSTIM) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.04 | 1.06 | 1.01 | 1.01 | 1.01 | -2.88% | 9,476,698 | 0.83 |
| Nov 10, 2026 | 1.06 | 1.07 | 1.03 | 1.04 | 1.04 | 0.00% | 12,873,864 | 1.13 |
| Nov 09, 2026 | 1.04 | 1.10 | 1.02 | 1.05 | 1.05 | +0.96% | 13,804,805 | 1.23 |
| Nov 06, 2026 | 1.04 | 1.05 | 0.99 | 1.04 | 1.04 | +0.97% | 10,035,050 | 0.89 |
| Nov 05, 2026 | 1.04 | 1.06 | 1.02 | 1.03 | 1.03 | +0.98% | 16,784,896 | 1.52 |
| Nov 04, 2026 | 0.98 | 1.05 | 0.97 | 1.02 | 1.02 | +5.15% | 17,763,914 | 1.63 |
| Nov 03, 2026 | 0.94 | 0.98 | 0.94 | 0.97 | 0.97 | 0.00% | 12,470,199 | 1.15 |
| Nov 02, 2026 | 0.94 | 0.98 | 0.90 | 0.97 | 0.97 | 0.00% | 4,705,462 | 0.43 |
| Oct 30, 2026 | 0.99 | 0.99 | 0.95 | 0.97 | 0.97 | -3.00% | 4,599,039 | 0.41 |
| Oct 29, 2026 | 1.00 | 1.01 | 0.97 | 1.00 | 1.00 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 1.01 | 1.01 | 0.97 | 1.00 | 1.00 | 0.00% | 734,450 | 0.06 |
| Oct 27, 2026 | 1.02 | 1.02 | 0.98 | 1.00 | 1.00 | -0.99% | 8,610,900 | 0.74 |
| Oct 26, 2026 | 0.99 | 1.02 | 0.96 | 1.01 | 1.01 | +2.02% | 6,391,835 | 0.54 |
| Oct 23, 2026 | 1.00 | 1.00 | 0.94 | 0.99 | 0.99 | -1.00% | 11,414,953 | 0.96 |
| Oct 22, 2026 | 1.05 | 1.06 | 0.99 | 1.00 | 1.00 | -4.76% | 50,232,395 | 4.49 |
| Oct 21, 2026 | 1.13 | 1.13 | 1.04 | 1.05 | 1.05 | -5.41% | 5,974,715 | 0.53 |
| Oct 20, 2026 | 1.10 | 1.13 | 1.08 | 1.11 | 1.11 | +0.91% | 7,722,018 | 0.69 |
| Oct 19, 2026 | 1.13 | 1.14 | 1.08 | 1.10 | 1.10 | -2.65% | 7,657,805 | 0.68 |
| Oct 16, 2026 | 1.16 | 1.16 | 1.11 | 1.13 | 1.13 | -2.59% | 6,156,732 | 0.55 |
| Oct 15, 2026 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | 0.00% | 5,233,592 | 0.46 |
| Oct 14, 2026 | 1.19 | 1.20 | 1.14 | 1.16 | 1.16 | -2.52% | 6,296,896 | 0.54 |
| Oct 13, 2026 | 1.23 | 1.23 | 1.18 | 1.19 | 1.19 | -1.65% | 5,726,172 | 0.48 |
| Oct 12, 2026 | 1.26 | 1.27 | 1.20 | 1.21 | 1.21 | -2.42% | 5,997,654 | 0.51 |
| Oct 09, 2026 | 1.23 | 1.26 | 1.22 | 1.24 | 1.24 | +0.81% | 4,906,029 | 0.40 |
| Oct 08, 2026 | 1.20 | 1.26 | 1.17 | 1.23 | 1.23 | +4.24% | 14,171,090 | 1.16 |
| Oct 07, 2026 | 1.21 | 1.23 | 1.17 | 1.18 | 1.18 | -2.48% | 13,993,365 | 1.15 |
| Oct 06, 2026 | 1.22 | 1.25 | 1.20 | 1.21 | 1.21 | -0.82% | 8,014,737 | 0.65 |
| Oct 05, 2026 | 1.23 | 1.27 | 1.20 | 1.22 | 1.22 | -0.81% | 5,775,513 | 0.46 |
| Oct 02, 2026 | 1.28 | 1.28 | 1.23 | 1.23 | 1.23 | -1.60% | 5,406,333 | 0.42 |
| Oct 01, 2026 | 1.17 | 1.27 | 1.17 | 1.25 | 1.25 | +6.84% | 11,355,074 | 0.85 |
| Sep 30, 2026 | 1.22 | 1.22 | 1.15 | 1.17 | 1.17 | -4.10% | 6,014,280 | 0.44 |
| Sep 29, 2026 | 1.25 | 1.26 | 1.21 | 1.22 | 1.22 | -3.94% | 7,801,290 | 0.56 |
| Sep 28, 2026 | 1.31 | 1.31 | 1.23 | 1.27 | 1.27 | -3.05% | 7,353,107 | 0.52 |
| Sep 25, 2026 | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | -2.24% | 6,921,133 | 0.48 |
| Sep 24, 2026 | 1.40 | 1.41 | 1.33 | 1.34 | 1.34 | -4.29% | 8,974,958 | 0.61 |
| Sep 23, 2026 | 1.40 | 1.44 | 1.38 | 1.40 | 1.40 | +1.45% | 10,062,875 | 0.66 |
| Sep 22, 2026 | 1.43 | 1.43 | 1.38 | 1.38 | 1.38 | -0.72% | 6,389,921 | 0.36 |
| Sep 21, 2026 | 1.37 | 1.41 | 1.31 | 1.39 | 1.39 | -1.42% | 15,609,716 | 0.77 |
| Sep 18, 2026 | 1.48 | 1.48 | 1.37 | 1.41 | 1.41 | -4.73% | 23,356,787 | 1.17 |
| Sep 17, 2026 | 1.50 | 1.52 | 1.43 | 1.48 | 1.48 | -3.90% | 19,213,623 | 0.96 |
| Sep 16, 2026 | 1.60 | 1.60 | 1.49 | 1.54 | 1.54 | -3.14% | 15,314,597 | 0.76 |
| Sep 15, 2026 | 1.67 | 1.72 | 1.59 | 1.59 | 1.59 | -4.79% | 15,933,679 | 0.79 |
| Sep 14, 2026 | 1.63 | 1.67 | 1.63 | 1.67 | 1.67 | +1.83% | 11,489,912 | 0.56 |
| Sep 11, 2026 | 1.59 | 1.65 | 1.59 | 1.64 | 1.64 | +2.50% | 12,136,616 | 0.59 |
| Sep 10, 2026 | 1.62 | 1.63 | 1.58 | 1.60 | 1.60 | -0.62% | 8,600,128 | 0.41 |
| Sep 09, 2026 | 1.59 | 1.68 | 1.59 | 1.61 | 1.61 | +1.26% | 32,313,984 | 1.29 |
| Sep 08, 2026 | 1.57 | 1.59 | 1.55 | 1.59 | 1.59 | +1.27% | 9,424,787 | 0.34 |
| Sep 07, 2026 | 1.53 | 1.59 | 1.52 | 1.57 | 1.57 | +3.29% | 11,100,304 | 0.40 |
| Sep 04, 2026 | 1.53 | 1.54 | 1.50 | 1.52 | 1.52 | 0.00% | 6,401,548 | 0.23 |
| Sep 03, 2026 | 1.55 | 1.55 | 1.50 | 1.52 | 1.52 | -1.94% | 16,303,703 | 0.58 |
