Odas Elektrik Üretim Sanayi Ticaret A.S. (IST:ODAS)
Turkey
· Delayed Price · Currency is TRY 5.30
+0.01 (0.19%)
At close: Dec 5, 2025
IST:ODAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.31 | 5.32 | 5.26 | 5.30 | - | 0.19% | 4,965,241 |
| 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 |
| Oct 15, 2025 | 5.32 | 5.33 | 5.19 | 5.25 | 5.25 | -0.94% | 38,906,200 |
| Oct 14, 2025 | 5.21 | 5.35 | 5.13 | 5.30 | 5.30 | 2.32% | 31,825,770 |
| Oct 13, 2025 | 5.17 | 5.27 | 5.15 | 5.18 | 5.18 | -1.52% | 33,406,230 |
| Oct 10, 2025 | 5.27 | 5.39 | 5.24 | 5.26 | 5.26 | 0.19% | 35,605,150 |
| Oct 9, 2025 | 5.25 | 5.35 | 5.23 | 5.25 | 5.25 | 0.77% | 24,580,080 |
| Oct 8, 2025 | 5.28 | 5.36 | 5.21 | 5.21 | 5.21 | -1.51% | 27,990,730 |
| Oct 7, 2025 | 5.26 | 5.34 | 5.21 | 5.29 | 5.29 | 0.76% | 26,625,210 |
| Oct 6, 2025 | 5.33 | 5.36 | 5.23 | 5.25 | 5.25 | -0.94% | 23,456,770 |
| Oct 3, 2025 | 5.51 | 5.52 | 5.28 | 5.30 | 5.30 | -3.28% | 30,460,460 |
| Oct 2, 2025 | 5.60 | 5.66 | 5.46 | 5.48 | 5.48 | -2.14% | 29,087,080 |
| Oct 1, 2025 | 5.49 | 5.69 | 5.45 | 5.60 | 5.60 | 2.38% | 59,327,910 |
| Sep 30, 2025 | 5.53 | 5.55 | 5.39 | 5.47 | 5.47 | -0.55% | 47,323,200 |
| Sep 29, 2025 | 5.59 | 5.66 | 5.50 | 5.50 | 5.50 | -2.48% | 34,088,940 |
| Sep 26, 2025 | 5.84 | 5.89 | 5.64 | 5.64 | 5.64 | -3.59% | 35,598,220 |
| Sep 25, 2025 | 5.83 | 5.88 | 5.74 | 5.85 | 5.85 | 1.21% | 30,345,480 |
| Sep 24, 2025 | 5.89 | 5.92 | 5.75 | 5.78 | 5.78 | -1.70% | 38,805,850 |
| Sep 23, 2025 | 5.94 | 5.98 | 5.81 | 5.88 | 5.88 | -2.16% | 31,066,560 |
| Sep 22, 2025 | 6.02 | 6.07 | 5.96 | 6.01 | 6.01 | 2.04% | 52,545,750 |
| Sep 19, 2025 | 5.82 | 5.89 | 5.71 | 5.89 | 5.89 | 1.38% | 40,657,370 |
| Sep 18, 2025 | 5.94 | 6.04 | 5.80 | 5.81 | 5.81 | -1.19% | 38,933,990 |
| Sep 17, 2025 | 5.89 | 6.05 | 5.87 | 5.88 | 5.88 | -0.68% | 47,595,110 |
| Sep 16, 2025 | 5.73 | 5.98 | 5.73 | 5.92 | 5.92 | 4.04% | 45,122,260 |
| Sep 15, 2025 | 5.27 | 5.70 | 5.21 | 5.69 | 5.69 | 7.56% | 57,544,790 |
| Sep 12, 2025 | 5.33 | 5.39 | 5.21 | 5.29 | 5.29 | -0.38% | 27,518,260 |
| Sep 11, 2025 | 5.52 | 5.60 | 5.27 | 5.31 | 5.31 | -3.80% | 55,818,490 |
| Sep 10, 2025 | 5.52 | 5.60 | 5.35 | 5.52 | 5.52 | 1.47% | 57,348,840 |
| Sep 9, 2025 | 5.55 | 5.62 | 5.38 | 5.44 | 5.44 | -1.27% | 40,966,460 |
| Sep 8, 2025 | 5.69 | 5.71 | 5.49 | 5.51 | 5.51 | -5.33% | 50,478,560 |
| Sep 5, 2025 | 6.03 | 6.12 | 5.81 | 5.82 | 5.82 | -2.84% | 62,831,450 |
| Sep 4, 2025 | 6.04 | 6.13 | 5.91 | 5.99 | 5.99 | -0.33% | 61,991,350 |
| Sep 3, 2025 | 6.11 | 6.18 | 5.92 | 6.01 | 6.01 | -1.48% | 44,037,910 |
| Sep 2, 2025 | 6.43 | 6.50 | 5.86 | 6.10 | 6.10 | -3.63% | 65,198,610 |
| Sep 1, 2025 | 6.16 | 6.41 | 6.14 | 6.33 | 6.33 | 2.59% | 47,268,810 |
| Aug 29, 2025 | 6.35 | 6.38 | 6.12 | 6.17 | 6.17 | -2.06% | 45,291,630 |
| Aug 28, 2025 | 6.30 | 6.57 | 6.25 | 6.30 | 6.30 | -0.16% | 59,935,170 |
| Aug 27, 2025 | 6.46 | 6.47 | 6.29 | 6.31 | 6.31 | -2.17% | 48,118,140 |
| Aug 26, 2025 | 6.53 | 6.64 | 6.41 | 6.45 | 6.45 | -0.92% | 94,627,660 |
| Aug 25, 2025 | 6.32 | 6.71 | 6.29 | 6.51 | 6.51 | 5.00% | 149,232,700 |
| Aug 22, 2025 | 6.25 | 6.32 | 6.15 | 6.20 | 6.20 | -1.43% | 79,395,570 |
| Aug 21, 2025 | 6.20 | 6.37 | 6.11 | 6.29 | 6.29 | 2.78% | 175,476,900 |
| Aug 20, 2025 | 6.12 | 6.21 | 5.95 | 6.12 | 6.12 | 0.33% | 86,219,510 |
| Aug 19, 2025 | 6.11 | 6.29 | 6.07 | 6.10 | 6.10 | -0.33% | 108,866,800 |
| Aug 18, 2025 | 5.94 | 6.23 | 5.93 | 6.12 | 6.12 | 4.44% | 129,083,100 |
| Aug 15, 2025 | 5.73 | 5.91 | 5.70 | 5.86 | 5.86 | 2.27% | 68,277,790 |
| Aug 14, 2025 | 5.74 | 5.94 | 5.72 | 5.73 | 5.73 | -0.69% | 84,405,310 |
| Aug 13, 2025 | 5.85 | 5.87 | 5.77 | 5.77 | 5.77 | -1.37% | 47,734,410 |
| Aug 12, 2025 | 5.73 | 5.92 | 5.71 | 5.85 | 5.85 | 2.45% | 129,822,000 |
| Aug 11, 2025 | 5.76 | 5.81 | 5.69 | 5.71 | 5.71 | -0.70% | 57,836,350 |
| Aug 8, 2025 | 5.76 | 5.87 | 5.70 | 5.75 | 5.75 | 0.35% | 80,331,030 |
| Aug 7, 2025 | 5.82 | 5.98 | 5.73 | 5.73 | 5.73 | -1.04% | 161,902,900 |
| Aug 6, 2025 | 5.86 | 5.88 | 5.71 | 5.79 | 5.79 | -0.69% | 80,113,960 |
| Aug 5, 2025 | 5.66 | 5.91 | 5.66 | 5.83 | 5.83 | 3.37% | 191,238,300 |
| Aug 4, 2025 | 5.60 | 5.69 | 5.58 | 5.64 | 5.64 | 1.62% | 65,609,370 |
| Aug 1, 2025 | 5.47 | 5.64 | 5.47 | 5.55 | 5.55 | 1.65% | 121,059,200 |
| Jul 31, 2025 | 5.55 | 5.60 | 5.42 | 5.46 | 5.46 | -1.44% | 89,872,450 |
| Jul 30, 2025 | 5.91 | 6.13 | 5.52 | 5.54 | 5.54 | -5.94% | 206,749,000 |
| Jul 29, 2025 | 5.62 | 5.94 | 5.60 | 5.89 | 5.89 | 4.80% | 128,457,100 |
| Jul 28, 2025 | 5.44 | 5.67 | 5.40 | 5.62 | 5.62 | 3.69% | 121,458,700 |
| Jul 25, 2025 | 5.49 | 5.54 | 5.38 | 5.42 | 5.42 | -0.91% | 46,424,250 |
| Jul 24, 2025 | 5.37 | 5.53 | 5.36 | 5.47 | 5.47 | 2.24% | 49,362,860 |
| Jul 23, 2025 | 5.41 | 5.48 | 5.33 | 5.35 | 5.35 | -0.93% | 44,412,700 |
| Jul 22, 2025 | 5.47 | 5.52 | 5.36 | 5.40 | 5.40 | -0.55% | 45,951,330 |
| Jul 21, 2025 | 5.28 | 5.48 | 5.28 | 5.43 | 5.43 | 4.02% | 48,704,960 |
| Jul 18, 2025 | 5.20 | 5.29 | 5.14 | 5.22 | 5.22 | 0.58% | 49,571,600 |