Obase Bilgisayar ve Danismanlik Hizmetleri Ticaret A.S. (IST:OBASE)
Turkey
· Delayed Price · Currency is TRY 33.90
-1.36 (-3.86%)
Last updated: Mar 6, 2026, 11:52 AM GMT+3
IST:OBASE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 33.64 | 35.34 | 33.64 | 35.26 | 35.26 | 5.57% | 707,682 |
| Mar 4, 2026 | 32.70 | 34.02 | 32.42 | 33.40 | 33.40 | 1.83% | 749,165 |
| Mar 3, 2026 | 33.44 | 33.74 | 32.48 | 32.80 | 32.80 | -0.61% | 573,439 |
| Mar 2, 2026 | 31.60 | 33.90 | 31.54 | 33.00 | 33.00 | -5.17% | 715,716 |
| Feb 27, 2026 | 34.52 | 36.68 | 34.32 | 34.80 | 34.80 | 0.81% | 1,175,929 |
| Feb 26, 2026 | 33.90 | 36.16 | 33.88 | 34.52 | 34.52 | 1.53% | 683,067 |
| Feb 25, 2026 | 34.24 | 35.24 | 33.06 | 34.00 | 34.00 | -1.73% | 881,689 |
| Feb 24, 2026 | 35.48 | 35.88 | 34.48 | 34.60 | 34.60 | -2.48% | 1,022,869 |
| Feb 23, 2026 | 37.70 | 37.80 | 35.48 | 35.48 | 35.48 | -5.54% | 2,523,289 |
| Feb 20, 2026 | 41.06 | 45.10 | 37.32 | 37.56 | 37.56 | -8.39% | 6,811,942 |
| Feb 19, 2026 | 40.94 | 41.40 | 39.90 | 41.00 | 41.00 | 1.89% | 1,117,910 |
| Feb 18, 2026 | 42.80 | 42.80 | 40.24 | 40.24 | 40.24 | -5.76% | 798,916 |
| Feb 17, 2026 | 41.64 | 42.98 | 41.42 | 42.70 | 42.70 | 2.69% | 836,842 |
| Feb 16, 2026 | 40.62 | 42.16 | 40.58 | 41.58 | 41.58 | 2.41% | 694,633 |
| Feb 13, 2026 | 40.02 | 40.98 | 39.88 | 40.60 | 40.60 | 1.50% | 440,593 |
| Feb 12, 2026 | 40.60 | 41.28 | 39.76 | 40.00 | 40.00 | -1.48% | 396,255 |
| Feb 11, 2026 | 38.96 | 41.88 | 38.96 | 40.60 | 40.60 | 3.20% | 901,353 |
| Feb 10, 2026 | 39.94 | 40.12 | 39.28 | 39.34 | 39.34 | -1.50% | 214,291 |
| Feb 9, 2026 | 38.86 | 40.56 | 38.86 | 39.94 | 39.94 | 2.99% | 707,351 |
| Feb 6, 2026 | 37.46 | 39.26 | 37.40 | 38.78 | 38.78 | 2.54% | 554,330 |
| Feb 5, 2026 | 38.98 | 38.98 | 37.82 | 37.82 | 37.82 | -3.03% | 395,685 |
| Feb 4, 2026 | 40.00 | 40.58 | 38.58 | 39.00 | 39.00 | -2.01% | 508,851 |
| Feb 3, 2026 | 39.48 | 41.32 | 38.80 | 39.80 | 39.80 | 0.40% | 957,913 |
| Feb 2, 2026 | 39.80 | 41.06 | 38.36 | 39.64 | 39.64 | -0.65% | 640,458 |
| Jan 30, 2026 | 41.74 | 41.90 | 39.72 | 39.90 | 39.90 | -4.13% | 666,359 |
| Jan 29, 2026 | 42.50 | 43.60 | 41.40 | 41.62 | 41.62 | -1.37% | 839,284 |
| Jan 28, 2026 | 43.60 | 43.60 | 42.02 | 42.20 | 42.20 | -1.81% | 762,317 |
| Jan 27, 2026 | 41.50 | 43.78 | 40.90 | 42.98 | 42.98 | 3.67% | 1,166,560 |
| Jan 26, 2026 | 39.92 | 43.44 | 39.52 | 41.46 | 41.46 | 3.39% | 1,808,836 |
| Jan 23, 2026 | 40.40 | 42.20 | 39.68 | 40.10 | 40.10 | -0.99% | 1,103,371 |
| Jan 22, 2026 | 38.48 | 40.98 | 38.26 | 40.50 | 40.50 | 5.80% | 1,621,165 |
| Jan 21, 2026 | 42.46 | 42.46 | 37.70 | 38.28 | 38.28 | -7.49% | 2,132,176 |
| Jan 20, 2026 | 36.60 | 41.38 | 36.36 | 41.38 | 41.38 | 9.99% | 2,595,331 |
| Jan 19, 2026 | 34.82 | 38.00 | 34.82 | 37.62 | 37.62 | 8.17% | 1,233,046 |
| Jan 16, 2026 | 35.34 | 35.56 | 34.62 | 34.78 | 34.78 | -0.80% | 434,435 |
| Jan 15, 2026 | 34.10 | 35.10 | 33.88 | 35.06 | 35.06 | 2.94% | 536,767 |
| Jan 14, 2026 | 35.38 | 35.96 | 33.82 | 34.06 | 34.06 | -1.96% | 854,183 |
| Jan 13, 2026 | 37.10 | 37.82 | 34.54 | 34.74 | 34.74 | -2.80% | 2,238,073 |
| Jan 12, 2026 | 32.90 | 35.74 | 32.50 | 35.74 | 35.74 | 9.97% | 1,079,671 |
| Jan 9, 2026 | 32.36 | 32.76 | 32.02 | 32.50 | 32.50 | 0.43% | 231,866 |
| Jan 8, 2026 | 32.10 | 32.38 | 31.42 | 32.36 | 32.36 | 0.50% | 196,371 |
| Jan 7, 2026 | 32.94 | 33.20 | 32.12 | 32.20 | 32.20 | -1.95% | 392,942 |
| Jan 6, 2026 | 32.02 | 33.38 | 32.00 | 32.84 | 32.84 | 2.69% | 831,854 |
| Jan 5, 2026 | 31.64 | 32.18 | 31.30 | 31.98 | 31.98 | 1.33% | 345,256 |
| Jan 2, 2026 | 31.06 | 31.68 | 31.06 | 31.56 | 31.56 | 1.61% | 174,509 |
| Dec 31, 2025 | 31.10 | 31.24 | 30.86 | 31.06 | 31.06 | 0.39% | 154,126 |
| Dec 30, 2025 | 30.40 | 31.04 | 30.40 | 30.94 | 30.94 | 0.32% | 174,728 |
| Dec 29, 2025 | 31.82 | 32.00 | 30.84 | 30.84 | 30.84 | -3.02% | 275,938 |
| Dec 26, 2025 | 31.42 | 32.02 | 31.32 | 31.80 | 31.80 | 1.60% | 244,036 |
| Dec 25, 2025 | 31.42 | 32.10 | 31.28 | 31.30 | 31.30 | -0.38% | 135,975 |
| Dec 24, 2025 | 31.60 | 31.70 | 31.00 | 31.42 | 31.42 | -0.57% | 298,863 |
| Dec 23, 2025 | 32.08 | 32.24 | 31.60 | 31.60 | 31.60 | -1.99% | 276,660 |
| Dec 22, 2025 | 32.78 | 33.12 | 31.96 | 32.24 | 32.24 | -2.13% | 370,965 |
| Dec 19, 2025 | 32.44 | 33.24 | 32.28 | 32.94 | 32.94 | 1.48% | 406,319 |
| Dec 18, 2025 | 33.30 | 33.30 | 32.46 | 32.46 | 32.46 | -1.46% | 622,199 |
| Dec 17, 2025 | 33.22 | 33.22 | 32.44 | 32.94 | 32.94 | 0.06% | 261,545 |
| Dec 16, 2025 | 33.48 | 33.48 | 32.50 | 32.92 | 32.92 | -0.12% | 227,173 |
| Dec 15, 2025 | 33.42 | 33.66 | 32.82 | 32.96 | 32.96 | -1.32% | 317,507 |
| Dec 12, 2025 | 33.20 | 34.08 | 33.20 | 33.40 | 33.40 | 0.54% | 310,777 |
| Dec 11, 2025 | 33.60 | 33.82 | 33.22 | 33.22 | 33.22 | -1.01% | 250,133 |
| Dec 10, 2025 | 33.98 | 34.22 | 33.54 | 33.56 | 33.56 | -1.24% | 303,711 |
| Dec 9, 2025 | 34.32 | 34.58 | 33.40 | 33.98 | 33.98 | -0.99% | 346,845 |
| Dec 8, 2025 | 34.04 | 34.86 | 34.00 | 34.32 | 34.32 | 0.82% | 587,413 |
| Dec 5, 2025 | 34.46 | 34.58 | 33.82 | 34.04 | 34.04 | -1.73% | 563,803 |
| Dec 4, 2025 | 36.24 | 36.50 | 34.40 | 34.64 | 34.64 | -4.42% | 1,023,852 |
| Dec 3, 2025 | 36.78 | 37.62 | 35.62 | 36.24 | 36.24 | 1.91% | 2,287,511 |
| Dec 2, 2025 | 34.10 | 36.82 | 34.02 | 35.56 | 35.56 | 4.22% | 664,964 |
| Dec 1, 2025 | 34.34 | 34.96 | 33.94 | 34.12 | 34.12 | 0.65% | 272,119 |
| Nov 28, 2025 | 33.92 | 34.16 | 33.44 | 33.90 | 33.90 | 0.18% | 193,385 |
| Nov 27, 2025 | 33.82 | 34.04 | 33.56 | 33.84 | 33.84 | 0.06% | 162,660 |
| Nov 26, 2025 | 34.68 | 34.92 | 33.64 | 33.82 | 33.82 | -2.31% | 207,023 |
| Nov 25, 2025 | 35.40 | 35.40 | 34.16 | 34.62 | 34.62 | -1.31% | 408,636 |
| Nov 24, 2025 | 34.98 | 35.80 | 34.50 | 35.08 | 35.08 | -0.28% | 240,135 |
| Nov 21, 2025 | 35.80 | 35.80 | 34.90 | 35.18 | 35.18 | -1.12% | 245,534 |
| Nov 20, 2025 | 36.98 | 36.98 | 35.20 | 35.58 | 35.58 | -0.61% | 260,097 |
| Nov 19, 2025 | 35.74 | 36.10 | 35.48 | 35.80 | 35.80 | 0.22% | 205,294 |
| Nov 18, 2025 | 37.00 | 37.00 | 35.70 | 35.72 | 35.72 | -3.72% | 273,662 |
| Nov 17, 2025 | 35.80 | 37.62 | 35.60 | 37.10 | 37.10 | 3.86% | 435,710 |
| Nov 14, 2025 | 35.98 | 36.06 | 35.20 | 35.72 | 35.72 | -0.83% | 225,188 |
| Nov 13, 2025 | 36.00 | 36.44 | 35.48 | 36.02 | 36.02 | 0.06% | 199,178 |
| Nov 12, 2025 | 36.12 | 36.42 | 35.62 | 36.00 | 36.00 | - | 348,849 |
| Nov 11, 2025 | 37.84 | 37.84 | 35.24 | 36.00 | 36.00 | -3.64% | 548,379 |
| Nov 10, 2025 | 37.28 | 37.86 | 36.58 | 37.36 | 37.36 | -0.80% | 389,715 |
| Nov 7, 2025 | 38.08 | 38.46 | 37.12 | 37.66 | 37.66 | -2.13% | 215,035 |
| Nov 6, 2025 | 39.40 | 39.40 | 38.46 | 38.48 | 38.48 | -1.94% | 199,333 |
| Nov 5, 2025 | 40.18 | 40.18 | 39.04 | 39.24 | 39.24 | -1.70% | 220,782 |
| Nov 4, 2025 | 39.66 | 40.50 | 38.80 | 39.92 | 39.92 | 0.66% | 418,201 |
| Nov 3, 2025 | 39.64 | 40.80 | 39.10 | 39.66 | 39.66 | 1.69% | 500,037 |
| Oct 31, 2025 | 38.00 | 39.26 | 37.32 | 39.00 | 39.00 | 2.42% | 500,508 |
| Oct 30, 2025 | 37.30 | 38.84 | 37.00 | 38.08 | 38.08 | 2.09% | 522,258 |
| Oct 28, 2025 | 37.96 | 38.48 | 37.20 | 37.30 | 37.30 | -1.84% | 155,344 |
| Oct 27, 2025 | 38.60 | 42.48 | 38.00 | 38.00 | 38.00 | -1.61% | 751,414 |
| Oct 24, 2025 | 36.50 | 39.00 | 36.00 | 38.62 | 38.62 | 8.54% | 1,088,376 |
| Oct 23, 2025 | 36.40 | 36.74 | 35.52 | 35.58 | 35.58 | -1.71% | 375,127 |
| Oct 22, 2025 | 35.28 | 36.28 | 35.12 | 36.20 | 36.20 | 2.61% | 304,611 |
| Oct 21, 2025 | 36.06 | 36.16 | 34.90 | 35.28 | 35.28 | -1.40% | 281,221 |
| Oct 20, 2025 | 35.66 | 36.14 | 34.96 | 35.78 | 35.78 | 0.34% | 266,217 |
| Oct 17, 2025 | 35.56 | 35.86 | 34.10 | 35.66 | 35.66 | 0.28% | 313,627 |
| Oct 16, 2025 | 37.02 | 37.02 | 35.38 | 35.56 | 35.56 | -3.94% | 331,935 |
| Oct 15, 2025 | 35.30 | 37.02 | 35.04 | 37.02 | 37.02 | 4.87% | 347,905 |