Odas Elektrik Üretim Sanayi Ticaret A.S. (IST:ODAS)
Turkey
· Delayed Price · Currency is TRY 5.87
+0.01 (0.17%)
At close: Mar 6, 2026
IST:ODAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.85 | 5.92 | 5.80 | 5.87 | 5.87 | 0.17% | 40,382,600 |
| Mar 5, 2026 | 5.86 | 5.93 | 5.80 | 5.86 | 5.86 | 0.69% | 40,401,790 |
| Mar 4, 2026 | 5.87 | 5.89 | 5.70 | 5.82 | 5.82 | -0.68% | 78,376,990 |
| Mar 3, 2026 | 5.73 | 5.88 | 5.58 | 5.86 | 5.86 | 2.45% | 69,699,163 |
| Mar 2, 2026 | 5.51 | 5.82 | 5.47 | 5.72 | 5.72 | -2.72% | 63,284,961 |
| Feb 27, 2026 | 6.07 | 6.17 | 5.81 | 5.88 | 5.88 | -2.33% | 88,120,720 |
| Feb 26, 2026 | 6.00 | 6.22 | 5.98 | 6.02 | 6.02 | 0.33% | 97,006,100 |
| Feb 25, 2026 | 6.00 | 6.12 | 5.80 | 6.00 | 6.00 | 0.67% | 82,945,740 |
| Feb 24, 2026 | 5.99 | 6.19 | 5.93 | 5.96 | 5.96 | -1.32% | 89,336,310 |
| Feb 23, 2026 | 5.83 | 6.05 | 5.83 | 6.04 | 6.04 | 5.04% | 64,286,940 |
| Feb 20, 2026 | 5.78 | 5.87 | 5.64 | 5.75 | 5.75 | - | 57,018,510 |
| Feb 19, 2026 | 6.15 | 6.17 | 5.72 | 5.75 | 5.75 | -5.43% | 60,433,330 |
| Feb 18, 2026 | 6.23 | 6.57 | 6.07 | 6.08 | 6.08 | -1.94% | 159,211,400 |
| Feb 17, 2026 | 6.39 | 6.42 | 6.18 | 6.20 | 6.20 | -3.13% | 51,284,950 |
| Feb 16, 2026 | 6.28 | 6.48 | 6.28 | 6.40 | 6.40 | 2.56% | 54,199,190 |
| Feb 13, 2026 | 6.17 | 6.30 | 6.08 | 6.24 | 6.24 | 1.63% | 88,614,760 |
| Feb 12, 2026 | 6.05 | 6.18 | 5.96 | 6.14 | 6.14 | 2.16% | 65,150,810 |
| Feb 11, 2026 | 5.97 | 6.10 | 5.93 | 6.01 | 6.01 | 0.67% | 57,585,030 |
| Feb 10, 2026 | 5.91 | 6.19 | 5.85 | 5.97 | 5.97 | 1.19% | 63,124,480 |
| Feb 9, 2026 | 5.80 | 5.93 | 5.80 | 5.90 | 5.90 | 3.15% | 43,119,660 |
| Feb 6, 2026 | 5.65 | 5.82 | 5.64 | 5.72 | 5.72 | 1.24% | 55,311,600 |
| Feb 5, 2026 | 5.76 | 5.81 | 5.63 | 5.65 | 5.65 | -1.91% | 45,810,140 |
| Feb 4, 2026 | 6.00 | 6.07 | 5.76 | 5.76 | 5.76 | -3.03% | 68,700,020 |
| Feb 3, 2026 | 5.79 | 6.07 | 5.78 | 5.94 | 5.94 | 4.58% | 123,452,100 |
| Feb 2, 2026 | 5.69 | 5.85 | 5.51 | 5.68 | 5.68 | -1.90% | 95,968,230 |
| Jan 30, 2026 | 6.09 | 6.16 | 5.76 | 5.79 | 5.79 | -6.46% | 108,415,270 |
| Jan 29, 2026 | 6.36 | 6.36 | 5.96 | 6.19 | 6.19 | 6.91% | 377,337,519 |
| Jan 28, 2026 | 5.29 | 5.79 | 5.28 | 5.79 | 5.79 | 9.87% | 96,847,990 |
| Jan 27, 2026 | 5.34 | 5.37 | 5.26 | 5.27 | 5.27 | -1.13% | 38,247,790 |
| Jan 26, 2026 | 5.25 | 5.35 | 5.21 | 5.33 | 5.33 | 1.33% | 50,967,540 |
| Jan 23, 2026 | 5.20 | 5.28 | 5.20 | 5.26 | 5.26 | 1.15% | 44,176,030 |
| Jan 22, 2026 | 5.18 | 5.20 | 5.14 | 5.20 | 5.20 | 0.97% | 32,436,250 |
| Jan 21, 2026 | 5.16 | 5.18 | 5.10 | 5.15 | 5.15 | -0.19% | 28,261,370 |
| Jan 20, 2026 | 5.32 | 5.33 | 5.11 | 5.16 | 5.16 | -3.01% | 53,077,500 |
| Jan 19, 2026 | 5.29 | 5.40 | 5.29 | 5.32 | 5.32 | 0.76% | 88,000,970 |
| Jan 16, 2026 | 5.30 | 5.31 | 5.20 | 5.28 | 5.28 | - | 74,168,100 |
| Jan 15, 2026 | 5.12 | 5.36 | 5.11 | 5.28 | 5.28 | 3.13% | 110,649,800 |
| Jan 14, 2026 | 5.11 | 5.15 | 5.04 | 5.12 | 5.12 | 0.39% | 49,180,650 |
| Jan 13, 2026 | 5.13 | 5.21 | 5.09 | 5.10 | 5.10 | -0.58% | 49,013,530 |
| Jan 12, 2026 | 5.13 | 5.19 | 5.11 | 5.13 | 5.13 | 0.39% | 26,169,270 |
| Jan 9, 2026 | 5.24 | 5.24 | 5.09 | 5.11 | 5.11 | -1.73% | 32,757,930 |
| Jan 8, 2026 | 5.24 | 5.25 | 5.08 | 5.20 | 5.20 | -0.76% | 35,798,660 |
| Jan 7, 2026 | 5.33 | 5.38 | 5.23 | 5.24 | 5.24 | -1.32% | 37,376,950 |
| Jan 6, 2026 | 5.25 | 5.36 | 5.21 | 5.31 | 5.31 | 1.34% | 38,175,090 |
| Jan 5, 2026 | 5.22 | 5.32 | 5.17 | 5.24 | 5.24 | 0.38% | 58,528,300 |
| Jan 2, 2026 | 5.10 | 5.22 | 5.09 | 5.22 | 5.22 | 2.96% | 31,267,740 |
| Dec 31, 2025 | 5.12 | 5.15 | 5.05 | 5.07 | 5.07 | -0.78% | 23,696,850 |
| Dec 30, 2025 | 5.05 | 5.19 | 5.05 | 5.11 | 5.11 | 1.39% | 26,696,740 |
| Dec 29, 2025 | 5.18 | 5.19 | 5.03 | 5.04 | 5.04 | -2.51% | 20,329,750 |
| Dec 26, 2025 | 5.31 | 5.33 | 5.15 | 5.17 | 5.17 | -2.64% | 30,724,990 |
| Dec 25, 2025 | 5.33 | 5.38 | 5.30 | 5.31 | 5.31 | 0.19% | 13,028,510 |
| Dec 24, 2025 | 5.28 | 5.34 | 5.24 | 5.30 | 5.30 | 0.95% | 21,574,780 |
| Dec 23, 2025 | 5.19 | 5.30 | 5.15 | 5.25 | 5.25 | 1.16% | 27,638,490 |
| Dec 22, 2025 | 5.29 | 5.31 | 5.17 | 5.19 | 5.19 | -1.70% | 27,868,330 |
| Dec 19, 2025 | 5.27 | 5.30 | 5.25 | 5.28 | 5.28 | 0.19% | 19,547,240 |
| Dec 18, 2025 | 5.29 | 5.31 | 5.25 | 5.27 | 5.27 | 0.38% | 20,661,380 |
| Dec 17, 2025 | 5.30 | 5.34 | 5.25 | 5.25 | 5.25 | -0.94% | 29,280,760 |
| Dec 16, 2025 | 5.40 | 5.43 | 5.26 | 5.30 | 5.30 | -1.49% | 33,176,230 |
| Dec 15, 2025 | 5.39 | 5.45 | 5.37 | 5.38 | 5.38 | 0.37% | 24,328,490 |
| Dec 12, 2025 | 5.41 | 5.44 | 5.36 | 5.36 | 5.36 | -0.56% | 22,219,640 |
| Dec 11, 2025 | 5.37 | 5.47 | 5.36 | 5.39 | 5.39 | 0.56% | 31,120,680 |
| Dec 10, 2025 | 5.49 | 5.50 | 5.36 | 5.36 | 5.36 | -1.83% | 20,871,840 |
| Dec 9, 2025 | 5.41 | 5.46 | 5.38 | 5.46 | 5.46 | 1.30% | 27,419,390 |
| Dec 8, 2025 | 5.35 | 5.47 | 5.34 | 5.39 | 5.39 | 1.70% | 29,659,400 |
| Dec 5, 2025 | 5.31 | 5.35 | 5.26 | 5.30 | 5.30 | 0.19% | 22,465,720 |
| Dec 4, 2025 | 5.45 | 5.48 | 5.29 | 5.29 | 5.29 | -2.58% | 24,677,520 |
| Dec 3, 2025 | 5.38 | 5.49 | 5.37 | 5.43 | 5.43 | 1.12% | 43,724,330 |
| Dec 2, 2025 | 5.37 | 5.44 | 5.35 | 5.37 | 5.37 | - | 26,859,550 |
| Dec 1, 2025 | 5.25 | 5.37 | 5.24 | 5.37 | 5.37 | 2.29% | 24,408,980 |
| Nov 28, 2025 | 5.39 | 5.40 | 5.23 | 5.25 | 5.25 | -2.42% | 35,842,334 |
| Nov 27, 2025 | 5.37 | 5.47 | 5.36 | 5.38 | 5.38 | 0.75% | 36,570,080 |
| Nov 26, 2025 | 5.41 | 5.42 | 5.33 | 5.34 | 5.34 | -1.29% | 22,582,900 |
| Nov 25, 2025 | 5.60 | 5.61 | 5.38 | 5.41 | 5.41 | -2.87% | 32,232,330 |
| Nov 24, 2025 | 5.55 | 5.68 | 5.53 | 5.57 | 5.57 | -0.36% | 32,498,490 |
| Nov 21, 2025 | 5.48 | 5.62 | 5.43 | 5.59 | 5.59 | 2.57% | 36,681,950 |
| Nov 20, 2025 | 5.53 | 5.59 | 5.40 | 5.45 | 5.45 | -0.73% | 25,895,980 |
| Nov 19, 2025 | 5.35 | 5.58 | 5.34 | 5.49 | 5.49 | 3.20% | 48,563,420 |
| Nov 18, 2025 | 5.38 | 5.44 | 5.31 | 5.32 | 5.32 | -1.48% | 23,602,060 |
| Nov 17, 2025 | 5.29 | 5.48 | 5.28 | 5.40 | 5.40 | 3.05% | 37,885,340 |
| Nov 14, 2025 | 5.33 | 5.35 | 5.17 | 5.24 | 5.24 | -2.06% | 29,670,100 |
| Nov 13, 2025 | 5.34 | 5.48 | 5.31 | 5.35 | 5.35 | 0.56% | 39,950,600 |
| Nov 12, 2025 | 5.36 | 5.42 | 5.27 | 5.32 | 5.32 | 0.19% | 25,057,160 |
| Nov 11, 2025 | 5.55 | 5.60 | 5.06 | 5.31 | 5.31 | -5.52% | 62,720,890 |
| Nov 10, 2025 | 5.78 | 5.81 | 5.58 | 5.62 | 5.62 | -2.26% | 38,504,870 |
| Nov 7, 2025 | 5.94 | 6.00 | 5.73 | 5.75 | 5.75 | -2.71% | 49,776,400 |
| Nov 6, 2025 | 5.83 | 6.04 | 5.82 | 5.91 | 5.91 | 2.07% | 44,531,310 |
| Nov 5, 2025 | 5.85 | 5.94 | 5.77 | 5.79 | 5.79 | -0.69% | 41,684,030 |
| Nov 4, 2025 | 5.92 | 6.02 | 5.79 | 5.83 | 5.83 | -1.52% | 56,529,750 |
| Nov 3, 2025 | 5.96 | 6.07 | 5.89 | 5.92 | 5.92 | 0.34% | 44,055,850 |
| Oct 31, 2025 | 5.76 | 5.99 | 5.71 | 5.90 | 5.90 | 2.61% | 62,777,720 |
| Oct 30, 2025 | 5.71 | 5.93 | 5.71 | 5.75 | 5.75 | 1.41% | 77,661,820 |
| Oct 28, 2025 | 5.78 | 5.83 | 5.67 | 5.67 | 5.67 | -1.39% | 25,917,420 |
| Oct 27, 2025 | 5.62 | 5.91 | 5.53 | 5.75 | 5.75 | 2.31% | 75,929,920 |
| Oct 24, 2025 | 5.43 | 5.71 | 5.41 | 5.62 | 5.62 | 4.66% | 90,330,880 |
| Oct 23, 2025 | 5.70 | 5.76 | 5.36 | 5.37 | 5.37 | -4.45% | 130,018,100 |
| Oct 22, 2025 | 5.14 | 5.62 | 5.13 | 5.62 | 5.62 | 9.98% | 96,858,140 |
| Oct 21, 2025 | 5.08 | 5.18 | 5.05 | 5.11 | 5.11 | 0.79% | 24,717,540 |
| Oct 20, 2025 | 5.06 | 5.11 | 4.98 | 5.07 | 5.07 | 1.20% | 23,642,380 |
| Oct 17, 2025 | 5.20 | 5.20 | 4.97 | 5.01 | 5.01 | -3.65% | 48,251,940 |
| Oct 16, 2025 | 5.25 | 5.32 | 5.20 | 5.20 | 5.20 | -0.95% | 32,460,290 |