Obase Bilgisayar ve Danismanlik Hizmetleri Ticaret A.S. (IST:OBASE)
Turkey
· Delayed Price · Currency is TRY 34.04
-0.60 (-1.73%)
At close: Dec 5, 2025
IST:OBASE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 35.16 | 36.10 | 34.64 | 35.30 | 35.30 | 0.46% | 663,952 |
| Oct 13, 2025 | 36.10 | 36.42 | 34.78 | 35.14 | 35.14 | -2.66% | 475,596 |
| Oct 10, 2025 | 36.00 | 36.70 | 35.58 | 36.10 | 36.10 | 0.28% | 597,695 |
| Oct 9, 2025 | 35.98 | 36.98 | 35.26 | 36.00 | 36.00 | -0.06% | 406,081 |
| Oct 8, 2025 | 36.18 | 37.62 | 34.44 | 36.02 | 36.02 | -0.44% | 613,076 |
| Oct 7, 2025 | 34.56 | 37.66 | 34.56 | 36.18 | 36.18 | 5.67% | 996,027 |
| Oct 6, 2025 | 37.08 | 37.08 | 34.24 | 34.24 | 34.24 | -7.11% | 347,145 |
| Oct 3, 2025 | 36.74 | 37.18 | 36.28 | 36.86 | 36.86 | 0.60% | 220,665 |
| Oct 2, 2025 | 37.26 | 38.00 | 35.90 | 36.64 | 36.64 | -1.56% | 234,108 |
| Oct 1, 2025 | 36.28 | 37.38 | 35.92 | 37.22 | 37.22 | 3.73% | 486,686 |
| Sep 30, 2025 | 37.00 | 37.02 | 35.18 | 35.88 | 35.88 | -1.43% | 351,861 |
| Sep 29, 2025 | 37.96 | 37.96 | 36.40 | 36.40 | 36.40 | -2.57% | 470,540 |
| Sep 26, 2025 | 38.08 | 38.10 | 37.12 | 37.36 | 37.36 | -1.89% | 253,986 |
| Sep 25, 2025 | 38.70 | 39.30 | 37.64 | 38.08 | 38.08 | -2.61% | 415,185 |
| Sep 24, 2025 | 39.58 | 40.00 | 38.68 | 39.10 | 39.10 | -0.81% | 376,573 |
| Sep 23, 2025 | 40.34 | 41.84 | 39.36 | 39.42 | 39.42 | -4.78% | 615,855 |
| Sep 22, 2025 | 41.00 | 42.14 | 40.00 | 41.40 | 41.40 | 4.02% | 967,670 |
| Sep 19, 2025 | 40.00 | 40.00 | 38.74 | 39.80 | 39.80 | 0.45% | 294,048 |
| Sep 18, 2025 | 40.48 | 40.48 | 38.94 | 39.62 | 39.62 | -0.35% | 493,382 |
| Sep 17, 2025 | 40.46 | 40.64 | 39.14 | 39.76 | 39.76 | -1.73% | 347,879 |
| Sep 16, 2025 | 39.00 | 40.46 | 38.52 | 40.46 | 40.46 | 3.74% | 316,410 |
| Sep 15, 2025 | 37.12 | 40.60 | 36.34 | 39.00 | 39.00 | 5.06% | 491,381 |
| Sep 12, 2025 | 37.04 | 37.48 | 35.66 | 37.12 | 37.12 | 0.27% | 271,336 |
| Sep 11, 2025 | 38.90 | 39.14 | 37.02 | 37.02 | 37.02 | -3.19% | 392,536 |
| Sep 10, 2025 | 39.54 | 39.88 | 38.22 | 38.24 | 38.24 | -2.85% | 380,640 |
| Sep 9, 2025 | 39.52 | 40.30 | 38.90 | 39.36 | 39.36 | 1.65% | 302,047 |
| Sep 8, 2025 | 39.12 | 40.44 | 38.72 | 38.72 | 38.72 | -3.68% | 375,607 |
| Sep 5, 2025 | 40.80 | 41.18 | 39.08 | 40.20 | 40.20 | -1.52% | 729,308 |
| Sep 4, 2025 | 42.40 | 42.40 | 40.82 | 40.82 | 40.82 | -3.27% | 393,217 |
| Sep 3, 2025 | 41.34 | 42.26 | 40.70 | 42.20 | 42.20 | 1.44% | 472,450 |
| Sep 2, 2025 | 43.34 | 43.80 | 39.04 | 41.60 | 41.60 | -3.35% | 693,323 |
| Sep 1, 2025 | 43.04 | 43.76 | 42.50 | 43.04 | 43.04 | 0.09% | 378,211 |
| Aug 29, 2025 | 43.70 | 44.60 | 42.82 | 43.00 | 43.00 | -3.24% | 495,759 |
| Aug 28, 2025 | 44.88 | 46.96 | 43.36 | 44.44 | 44.44 | -0.98% | 1,187,996 |
| Aug 27, 2025 | 43.30 | 45.20 | 42.94 | 44.88 | 44.88 | 6.60% | 1,296,399 |
| Aug 26, 2025 | 43.10 | 43.56 | 42.04 | 42.10 | 42.10 | -2.37% | 326,265 |
| Aug 25, 2025 | 42.26 | 43.30 | 41.60 | 43.12 | 43.12 | 2.04% | 397,014 |
| Aug 22, 2025 | 41.94 | 42.66 | 40.58 | 42.26 | 42.26 | 0.76% | 600,304 |
| Aug 21, 2025 | 42.60 | 43.06 | 41.70 | 41.94 | 41.94 | -1.41% | 361,100 |
| Aug 20, 2025 | 41.94 | 42.78 | 41.40 | 42.54 | 42.54 | 1.43% | 369,378 |
| Aug 19, 2025 | 41.54 | 43.32 | 40.16 | 41.94 | 41.94 | 0.96% | 810,859 |
| Aug 18, 2025 | 42.02 | 42.86 | 41.10 | 41.54 | 41.54 | 2.42% | 1,059,685 |
| Aug 15, 2025 | 39.44 | 40.56 | 39.02 | 40.56 | 40.56 | 4.81% | 1,046,988 |
| Aug 14, 2025 | 39.06 | 40.50 | 37.60 | 38.70 | 38.70 | -1.68% | 561,278 |
| Aug 13, 2025 | 38.14 | 40.20 | 37.80 | 39.36 | 39.36 | 3.25% | 953,928 |
| Aug 12, 2025 | 38.50 | 38.50 | 37.02 | 38.12 | 38.12 | -0.26% | 405,573 |
| Aug 11, 2025 | 37.56 | 40.24 | 37.56 | 38.22 | 38.22 | 1.76% | 1,669,254 |
| Aug 8, 2025 | 38.46 | 38.46 | 37.52 | 37.56 | 37.56 | -2.64% | 356,018 |
| Aug 7, 2025 | 38.30 | 39.16 | 38.20 | 38.58 | 38.58 | 0.26% | 576,175 |
| Aug 6, 2025 | 39.04 | 39.10 | 37.60 | 38.48 | 38.48 | -0.10% | 661,716 |
| Aug 5, 2025 | 38.22 | 39.44 | 37.12 | 38.52 | 38.52 | 1.26% | 1,020,415 |
| Aug 4, 2025 | 39.74 | 40.26 | 38.04 | 38.04 | 38.04 | -4.28% | 1,303,729 |
| Aug 1, 2025 | 37.38 | 40.26 | 36.72 | 39.74 | 39.74 | 6.37% | 2,160,201 |
| Jul 31, 2025 | 36.50 | 38.12 | 36.50 | 37.36 | 37.36 | 2.47% | 959,038 |
| Jul 30, 2025 | 37.22 | 40.24 | 36.08 | 36.46 | 36.46 | -1.94% | 2,282,447 |
| Jul 29, 2025 | 33.22 | 37.66 | 33.22 | 37.18 | 37.18 | 7.09% | 2,066,838 |
| Jul 28, 2025 | 33.54 | 35.50 | 33.54 | 34.72 | 34.72 | 3.52% | 1,332,296 |
| Jul 25, 2025 | 33.84 | 33.96 | 32.66 | 33.54 | 33.54 | -0.89% | 968,965 |
| Jul 24, 2025 | 31.72 | 34.36 | 31.70 | 33.84 | 33.84 | 6.68% | 1,872,769 |
| Jul 23, 2025 | 33.00 | 33.00 | 31.72 | 31.72 | 31.72 | -2.70% | 632,653 |
| Jul 22, 2025 | 31.90 | 32.60 | 31.66 | 32.60 | 32.60 | 2.19% | 762,704 |
| Jul 21, 2025 | 31.70 | 32.26 | 30.94 | 31.90 | 31.90 | 1.79% | 919,866 |
| Jul 18, 2025 | 31.34 | 31.46 | 30.56 | 31.34 | 31.34 | - | 610,097 |