Odas Elektrik Üretim Sanayi Ticaret A.S. (IST:ODAS)
Turkey
· Delayed Price · Currency is TRY 6.97
-0.02 (-0.29%)
Apr 28, 2026, 6:09 PM GMT+3
IST:ODAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.99 | 7.20 | 6.94 | 7.02 | - | 0.43% | 93,940,908 |
| Apr 27, 2026 | 6.98 | 7.16 | 6.96 | 6.99 | 6.99 | 0.29% | 69,338,130 |
| Apr 24, 2026 | 6.86 | 7.02 | 6.78 | 6.97 | 6.97 | 1.90% | 42,557,540 |
| Apr 22, 2026 | 6.90 | 6.94 | 6.66 | 6.84 | 6.84 | 0.59% | 77,083,910 |
| Apr 21, 2026 | 7.17 | 7.23 | 6.80 | 6.80 | 6.80 | -4.49% | 64,416,680 |
| Apr 20, 2026 | 7.15 | 7.32 | 7.07 | 7.12 | 7.12 | -1.25% | 67,452,760 |
| Apr 17, 2026 | 7.06 | 7.41 | 6.91 | 7.21 | 7.21 | 2.71% | 149,084,098 |
| Apr 16, 2026 | 7.18 | 7.20 | 7.01 | 7.02 | 7.02 | -1.13% | 81,116,060 |
| Apr 15, 2026 | 6.78 | 7.13 | 6.74 | 7.10 | 7.10 | 5.19% | 109,861,100 |
| Apr 14, 2026 | 6.85 | 7.00 | 6.71 | 6.75 | 6.75 | -0.74% | 126,776,400 |
| Apr 13, 2026 | 6.71 | 6.91 | 6.67 | 6.80 | 6.80 | 1.04% | 92,641,830 |
| Apr 10, 2026 | 6.81 | 6.95 | 6.68 | 6.73 | 6.73 | -0.59% | 86,000,543 |
| Apr 9, 2026 | 6.54 | 6.86 | 6.45 | 6.77 | 6.77 | 3.52% | 133,715,900 |
| Apr 8, 2026 | 6.24 | 6.60 | 6.20 | 6.54 | 6.54 | 8.28% | 121,119,500 |
| Apr 7, 2026 | 6.41 | 6.44 | 6.03 | 6.04 | 6.04 | -5.63% | 91,083,710 |
| Apr 6, 2026 | 6.32 | 6.45 | 6.18 | 6.40 | 6.40 | 2.07% | 98,649,250 |
| Apr 3, 2026 | 6.15 | 6.36 | 6.03 | 6.27 | 6.27 | 2.45% | 87,652,730 |
| Apr 2, 2026 | 5.81 | 6.13 | 5.78 | 6.12 | 6.12 | 4.62% | 74,495,940 |
| Apr 1, 2026 | 5.82 | 5.98 | 5.81 | 5.85 | 5.85 | 1.92% | 73,733,190 |
| Mar 31, 2026 | 5.79 | 5.84 | 5.72 | 5.74 | 5.74 | -0.52% | 53,304,510 |
| Mar 30, 2026 | 5.68 | 5.88 | 5.57 | 5.77 | 5.77 | 1.58% | 76,443,088 |
| Mar 27, 2026 | 5.85 | 5.93 | 5.65 | 5.68 | 5.68 | -2.07% | 58,329,310 |
| Mar 26, 2026 | 6.11 | 6.13 | 5.80 | 5.80 | 5.80 | -4.92% | 76,170,910 |
| Mar 25, 2026 | 6.14 | 6.23 | 6.06 | 6.10 | 6.10 | 0.16% | 64,940,980 |
| Mar 24, 2026 | 6.24 | 6.29 | 6.08 | 6.09 | 6.09 | -2.09% | 49,781,480 |
| Mar 23, 2026 | 5.93 | 6.32 | 5.91 | 6.22 | 6.22 | 3.15% | 170,767,100 |
| Mar 19, 2026 | 6.00 | 6.03 | 5.91 | 6.03 | 6.03 | 0.33% | 20,072,781 |
| Mar 18, 2026 | 6.18 | 6.20 | 5.98 | 6.01 | 6.01 | -2.12% | 45,463,730 |
| Mar 17, 2026 | 6.04 | 6.15 | 6.03 | 6.14 | 6.14 | 2.16% | 61,435,850 |
| Mar 16, 2026 | 6.08 | 6.10 | 5.87 | 6.01 | 6.01 | - | 58,812,780 |
| Mar 13, 2026 | 6.17 | 6.21 | 5.93 | 6.01 | 6.01 | -3.06% | 82,357,100 |
| Mar 12, 2026 | 6.06 | 6.30 | 6.05 | 6.20 | 6.20 | 3.33% | 100,628,000 |
| Mar 11, 2026 | 6.11 | 6.27 | 6.00 | 6.00 | 6.00 | -1.15% | 84,587,880 |
| Mar 10, 2026 | 6.01 | 6.10 | 5.92 | 6.07 | 6.07 | 1.17% | 81,401,700 |
| Mar 9, 2026 | 5.93 | 6.45 | 5.93 | 6.00 | 6.00 | 2.21% | 223,471,800 |
| 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 |