Oncosem Onkolojik Sistemler Sanayi Ve Ticaret Anonim Sirketi (IST:ONCSM)
Turkey
· Delayed Price · Currency is TRY 286.50
+5.50 (1.96%)
At close: Dec 5, 2025
IST:ONCSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 280.50 | 301.00 | 278.00 | 286.50 | 286.50 | 1.96% | 1,423,633 |
| Dec 4, 2025 | 275.00 | 288.50 | 275.00 | 281.00 | 281.00 | 0.36% | 1,352,465 |
| Dec 3, 2025 | 269.00 | 290.00 | 269.00 | 280.00 | 280.00 | 4.67% | 1,916,431 |
| Dec 2, 2025 | 254.75 | 270.25 | 247.50 | 267.50 | 267.50 | 7.13% | 3,292,579 |
| Dec 1, 2025 | 234.00 | 249.70 | 230.00 | 249.70 | 249.70 | 10.00% | 1,263,933 |
| Nov 28, 2025 | 237.00 | 237.00 | 220.00 | 227.00 | 227.00 | -2.78% | 1,153,540 |
| Nov 27, 2025 | 232.20 | 238.40 | 231.50 | 233.50 | 233.50 | -1.06% | 815,562 |
| Nov 26, 2025 | 230.20 | 249.00 | 227.50 | 236.00 | 236.00 | 3.69% | 2,161,846 |
| Nov 25, 2025 | 240.00 | 240.70 | 220.90 | 227.60 | 227.60 | -4.33% | 992,243 |
| Nov 24, 2025 | 233.50 | 239.90 | 230.80 | 237.90 | 237.90 | 2.19% | 732,907 |
| Nov 21, 2025 | 232.40 | 239.90 | 230.10 | 232.80 | 232.80 | 0.30% | 833,855 |
| Nov 20, 2025 | 229.00 | 242.00 | 226.10 | 232.10 | 232.10 | 0.48% | 920,817 |
| Nov 19, 2025 | 241.00 | 246.30 | 229.10 | 231.00 | 231.00 | -3.67% | 1,143,587 |
| Nov 18, 2025 | 244.00 | 244.30 | 231.90 | 239.80 | 239.80 | -1.48% | 1,132,779 |
| Nov 17, 2025 | 231.00 | 248.90 | 231.00 | 243.40 | 243.40 | 5.00% | 1,857,810 |
| Nov 14, 2025 | 235.00 | 238.50 | 223.70 | 231.80 | 231.80 | -1.36% | 1,399,106 |
| Nov 13, 2025 | 246.20 | 258.00 | 234.20 | 235.00 | 235.00 | -4.43% | 1,824,338 |
| Nov 12, 2025 | 235.80 | 259.50 | 232.90 | 245.90 | 245.90 | 4.19% | 3,488,564 |
| Nov 11, 2025 | 229.50 | 244.70 | 223.40 | 236.00 | 236.00 | 2.83% | 2,400,770 |
| Nov 10, 2025 | 228.00 | 233.30 | 219.10 | 229.50 | 229.50 | 0.22% | 1,530,310 |
| Nov 7, 2025 | 232.30 | 239.50 | 224.00 | 229.00 | 229.00 | 0.39% | 3,439,353 |
| Nov 6, 2025 | 209.90 | 228.10 | 206.00 | 228.10 | 228.10 | 9.98% | 2,430,763 |
| Nov 5, 2025 | 208.70 | 209.80 | 201.30 | 207.40 | 207.40 | -1.14% | 718,995 |
| Nov 4, 2025 | 205.10 | 218.20 | 198.60 | 209.80 | 209.80 | 1.70% | 2,186,551 |
| Nov 3, 2025 | 215.80 | 218.20 | 205.50 | 206.30 | 206.30 | -4.45% | 1,306,059 |
| Oct 31, 2025 | 215.60 | 222.30 | 204.90 | 215.90 | 215.90 | 0.19% | 2,136,933 |
| Oct 30, 2025 | 207.60 | 222.60 | 205.70 | 215.50 | 215.50 | 4.46% | 3,176,330 |
| Oct 28, 2025 | 189.00 | 207.30 | 185.60 | 206.30 | 206.30 | 9.44% | 2,692,905 |
| Oct 27, 2025 | 178.70 | 196.50 | 178.70 | 188.50 | 188.50 | 5.48% | 3,282,334 |
| Oct 24, 2025 | 162.10 | 178.70 | 159.40 | 178.70 | 178.70 | 9.97% | 2,038,508 |
| Oct 23, 2025 | 170.10 | 171.90 | 162.20 | 162.50 | 162.50 | -4.47% | 953,939 |
| Oct 22, 2025 | 176.00 | 182.00 | 168.70 | 170.10 | 170.10 | -2.80% | 1,321,224 |
| Oct 21, 2025 | 170.90 | 182.50 | 164.60 | 175.00 | 175.00 | 2.22% | 2,333,115 |
| Oct 20, 2025 | 173.30 | 181.70 | 169.80 | 171.20 | 171.20 | -1.27% | 2,572,680 |
| Oct 17, 2025 | 159.80 | 175.70 | 151.00 | 173.40 | 173.40 | 8.51% | 4,850,875 |
| Oct 16, 2025 | 172.50 | 181.60 | 158.60 | 159.80 | 159.80 | -7.20% | 3,204,702 |
| Oct 15, 2025 | 172.00 | 186.20 | 155.80 | 172.20 | 172.20 | 0.12% | 11,326,850 |
| Oct 14, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 9.97% | 300,587 |
| Oct 13, 2025 | 156.40 | 156.40 | 156.40 | 156.40 | 156.40 | 9.99% | 154,988 |
| Oct 10, 2025 | 130.50 | 142.20 | 129.70 | 142.20 | 142.20 | 9.98% | 2,736,181 |
| Oct 9, 2025 | 126.50 | 131.70 | 124.20 | 129.30 | 129.30 | 2.21% | 1,241,041 |
| Oct 8, 2025 | 128.20 | 135.40 | 125.40 | 126.50 | 126.50 | 0.88% | 2,817,220 |
| Oct 7, 2025 | 114.70 | 125.40 | 114.30 | 125.40 | 125.40 | 10.00% | 1,477,206 |
| Oct 6, 2025 | 121.50 | 122.00 | 113.80 | 114.00 | 114.00 | -5.24% | 490,415 |
| Oct 3, 2025 | 122.00 | 124.00 | 118.40 | 120.30 | 120.30 | -1.31% | 894,366 |
| Oct 2, 2025 | 116.30 | 124.40 | 116.30 | 121.90 | 121.90 | 4.82% | 1,125,874 |
| Oct 1, 2025 | 111.60 | 120.00 | 106.90 | 116.30 | 116.30 | 4.21% | 681,476 |
| Sep 30, 2025 | 119.70 | 121.10 | 111.00 | 111.60 | 111.60 | -5.58% | 848,467 |
| Sep 29, 2025 | 117.10 | 125.70 | 116.20 | 118.20 | 118.20 | 1.20% | 2,039,284 |
| Sep 26, 2025 | 118.50 | 119.80 | 115.80 | 116.80 | 116.80 | -1.77% | 342,654 |
| Sep 25, 2025 | 118.60 | 125.20 | 118.60 | 118.90 | 118.90 | 0.34% | 689,131 |
| Sep 24, 2025 | 119.10 | 121.40 | 117.50 | 118.50 | 118.50 | -0.42% | 406,152 |
| Sep 23, 2025 | 120.50 | 124.00 | 118.60 | 119.00 | 119.00 | -1.24% | 460,781 |
| Sep 22, 2025 | 122.20 | 124.90 | 118.40 | 120.50 | 120.50 | -0.82% | 557,049 |
| Sep 19, 2025 | 121.20 | 124.00 | 120.50 | 121.50 | 121.50 | 0.25% | 343,100 |
| Sep 18, 2025 | 120.90 | 125.90 | 120.70 | 121.20 | 121.20 | 0.66% | 560,579 |
| Sep 17, 2025 | 122.60 | 123.90 | 119.90 | 120.40 | 120.40 | -1.79% | 315,005 |
| Sep 16, 2025 | 119.90 | 123.00 | 118.50 | 122.60 | 122.60 | 2.25% | 343,979 |
| Sep 15, 2025 | 113.50 | 120.00 | 112.40 | 119.90 | 119.90 | 5.64% | 280,783 |
| Sep 12, 2025 | 118.90 | 119.30 | 113.30 | 113.50 | 113.50 | -4.62% | 298,510 |
| Sep 11, 2025 | 123.50 | 124.80 | 119.00 | 119.00 | 119.00 | -3.72% | 316,355 |
| Sep 10, 2025 | 122.10 | 128.50 | 121.30 | 123.60 | 123.60 | 1.23% | 709,845 |
| Sep 9, 2025 | 122.40 | 125.50 | 120.60 | 122.10 | 122.10 | -0.16% | 481,947 |
| Sep 8, 2025 | 123.00 | 123.90 | 119.60 | 122.30 | 122.30 | -1.61% | 499,955 |
| Sep 5, 2025 | 127.00 | 127.80 | 122.80 | 124.30 | 124.30 | -1.89% | 442,930 |
| Sep 4, 2025 | 120.50 | 129.00 | 120.50 | 126.70 | 126.70 | 5.41% | 1,067,692 |
| Sep 3, 2025 | 121.60 | 123.30 | 120.00 | 120.20 | 120.20 | -0.66% | 330,832 |
| Sep 2, 2025 | 125.30 | 128.40 | 119.00 | 121.00 | 121.00 | -3.43% | 641,247 |
| Sep 1, 2025 | 126.00 | 128.10 | 124.30 | 125.30 | 125.30 | -1.34% | 460,356 |
| Aug 29, 2025 | 131.50 | 133.00 | 126.50 | 127.00 | 127.00 | -3.42% | 328,986 |
| Aug 28, 2025 | 130.00 | 134.90 | 129.00 | 131.50 | 131.50 | 2.10% | 614,116 |
| Aug 27, 2025 | 134.00 | 136.30 | 128.00 | 128.80 | 128.80 | -4.10% | 471,243 |
| Aug 26, 2025 | 136.40 | 136.70 | 132.40 | 134.30 | 134.30 | -0.74% | 418,871 |
| Aug 25, 2025 | 132.10 | 137.00 | 129.50 | 135.30 | 135.30 | 2.42% | 927,732 |
| Aug 22, 2025 | 133.30 | 135.50 | 130.50 | 132.10 | 132.10 | -0.90% | 484,133 |
| Aug 21, 2025 | 134.10 | 136.50 | 131.60 | 133.30 | 133.30 | -0.60% | 671,065 |
| Aug 20, 2025 | 136.80 | 139.80 | 133.90 | 134.10 | 134.10 | -2.05% | 859,317 |
| Aug 19, 2025 | 132.90 | 137.80 | 131.80 | 136.90 | 136.90 | 3.01% | 536,809 |
| Aug 18, 2025 | 133.00 | 138.80 | 131.00 | 132.90 | 132.90 | 0.68% | 1,115,851 |
| Aug 15, 2025 | 133.20 | 135.90 | 126.60 | 132.00 | 132.00 | -0.90% | 877,322 |
| Aug 14, 2025 | 128.90 | 135.50 | 124.60 | 133.20 | 133.20 | 4.47% | 1,185,366 |
| Aug 13, 2025 | 122.30 | 132.00 | 121.30 | 127.50 | 127.50 | 4.25% | 1,687,384 |
| Aug 12, 2025 | 123.50 | 125.80 | 117.00 | 122.30 | 122.30 | -0.81% | 1,518,643 |
| Aug 11, 2025 | 117.00 | 126.30 | 116.50 | 123.30 | 123.30 | 4.94% | 1,584,489 |
| Aug 8, 2025 | 115.50 | 122.60 | 114.40 | 117.50 | 117.50 | 0.86% | 1,555,360 |
| Aug 7, 2025 | 120.00 | 122.30 | 115.50 | 116.50 | 116.50 | 1.13% | 3,141,655 |
| Aug 6, 2025 | 107.00 | 115.20 | 101.70 | 115.20 | 115.20 | 9.92% | 1,637,322 |
| Aug 5, 2025 | 95.90 | 104.80 | 95.55 | 104.80 | 104.80 | 9.97% | 1,236,695 |
| Aug 4, 2025 | 95.35 | 96.05 | 94.35 | 95.30 | 95.30 | -0.05% | 306,422 |
| Aug 1, 2025 | 96.25 | 96.25 | 94.00 | 95.35 | 95.35 | -1.04% | 317,171 |
| Jul 31, 2025 | 95.70 | 97.90 | 93.55 | 96.35 | 96.35 | 2.39% | 591,354 |
| Jul 30, 2025 | 93.00 | 96.60 | 91.65 | 94.10 | 94.10 | 1.18% | 665,514 |
| Jul 29, 2025 | 91.20 | 95.80 | 90.80 | 93.00 | 93.00 | 1.97% | 915,430 |
| Jul 28, 2025 | 94.05 | 94.45 | 90.75 | 91.20 | 91.20 | -2.04% | 478,539 |
| Jul 25, 2025 | 95.00 | 98.00 | 92.40 | 93.10 | 93.10 | 1.20% | 836,315 |
| Jul 24, 2025 | 98.00 | 99.60 | 91.80 | 92.00 | 92.00 | -1.81% | 1,752,366 |
| Jul 23, 2025 | 85.95 | 93.70 | 85.95 | 93.70 | 93.70 | 9.98% | 1,080,346 |
| Jul 22, 2025 | 85.95 | 86.15 | 84.40 | 85.20 | 85.20 | 0.24% | 307,346 |
| Jul 21, 2025 | 83.95 | 85.35 | 83.95 | 85.00 | 85.00 | 1.25% | 294,096 |
| Jul 18, 2025 | 83.50 | 84.35 | 82.50 | 83.95 | 83.95 | 0.60% | 216,017 |