Orçay Ortaköy Çay Sanayi ve Ticaret Anonim Sirketi (IST:ORCAY)
Turkey
· Delayed Price · Currency is TRY 3.950
+0.030 (0.77%)
At close: Dec 5, 2025
IST:ORCAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.95 | 3.97 | 3.87 | 3.92 | 3.92 | -0.76% | 3,349,560 |
| Dec 3, 2025 | 3.85 | 3.97 | 3.81 | 3.95 | 3.95 | 2.60% | 4,104,292 |
| Dec 2, 2025 | 3.92 | 3.98 | 3.84 | 3.85 | 3.85 | -1.79% | 3,248,668 |
| Dec 1, 2025 | 3.83 | 4.10 | 3.80 | 3.92 | 3.92 | 1.55% | 4,014,951 |
| Nov 28, 2025 | 3.93 | 3.93 | 3.79 | 3.86 | 3.86 | -0.77% | 2,662,513 |
| Nov 27, 2025 | 3.89 | 3.99 | 3.86 | 3.89 | 3.89 | - | 2,528,174 |
| Nov 26, 2025 | 3.85 | 3.93 | 3.79 | 3.89 | 3.89 | - | 3,671,295 |
| Nov 25, 2025 | 3.94 | 3.97 | 3.82 | 3.89 | 3.89 | -2.75% | 4,979,188 |
| Nov 24, 2025 | 4.09 | 4.15 | 3.91 | 4.00 | 4.00 | -1.96% | 5,536,914 |
| Nov 21, 2025 | 3.87 | 4.25 | 3.83 | 4.08 | 4.08 | 5.43% | 10,767,370 |
| Nov 20, 2025 | 3.88 | 3.91 | 3.78 | 3.87 | 3.87 | -0.26% | 3,761,590 |
| Nov 19, 2025 | 3.84 | 3.90 | 3.76 | 3.88 | 3.88 | 0.26% | 3,878,950 |
| Nov 18, 2025 | 3.93 | 3.95 | 3.85 | 3.87 | 3.87 | -1.78% | 3,284,011 |
| Nov 17, 2025 | 3.90 | 3.98 | 3.84 | 3.94 | 3.94 | 1.03% | 5,260,433 |
| Nov 14, 2025 | 3.80 | 4.00 | 3.72 | 3.90 | 3.90 | 1.30% | 7,226,753 |
| Nov 13, 2025 | 3.79 | 3.94 | 3.76 | 3.85 | 3.85 | -3.27% | 6,658,142 |
| Nov 12, 2025 | 3.71 | 4.07 | 3.62 | 3.98 | 3.98 | 2.84% | 9,053,090 |
| Nov 11, 2025 | 3.83 | 4.00 | 3.67 | 3.87 | 3.87 | -2.76% | 4,558,329 |
| Nov 10, 2025 | 3.89 | 4.09 | 3.85 | 3.98 | 3.98 | 0.76% | 5,116,562 |
| Nov 7, 2025 | 3.84 | 4.08 | 3.84 | 3.95 | 3.95 | -4.13% | 6,284,071 |
| Nov 6, 2025 | 4.20 | 4.48 | 4.11 | 4.12 | 4.12 | -9.65% | 9,066,269 |
| Nov 5, 2025 | 4.36 | 4.80 | 4.16 | 4.56 | 4.56 | 1.79% | 8,390,725 |
| Nov 4, 2025 | 3.71 | 4.48 | 3.71 | 4.48 | 4.48 | -56.25% | 4,248,311 |
| Nov 3, 2025 | 10.00 | 10.67 | 9.80 | 10.24 | 4.08 | 2.61% | 3,772,282 |
| Oct 31, 2025 | 10.26 | 10.35 | 9.76 | 9.98 | 3.98 | -3.57% | 2,085,803 |
| Oct 30, 2025 | 10.86 | 10.86 | 10.30 | 10.35 | 4.12 | -4.70% | 2,202,229 |
| Oct 28, 2025 | 10.85 | 11.07 | 10.42 | 10.86 | 4.33 | 3.43% | 1,579,926 |
| Oct 27, 2025 | 10.40 | 11.00 | 9.88 | 10.50 | 4.18 | -0.76% | 3,375,765 |
| Oct 24, 2025 | 10.22 | 10.95 | 10.00 | 10.58 | 4.22 | 6.22% | 4,458,687 |
| Oct 23, 2025 | 8.92 | 10.00 | 8.92 | 9.96 | 3.97 | 8.97% | 1,750,838 |
| Oct 22, 2025 | 8.95 | 9.65 | 8.73 | 9.14 | 3.64 | 2.01% | 1,106,847 |
| Oct 21, 2025 | 8.86 | 9.00 | 8.77 | 8.96 | 3.57 | -0.11% | 541,863 |
| Oct 20, 2025 | 8.81 | 9.01 | 8.38 | 8.97 | 3.57 | -0.33% | 540,363 |
| Oct 17, 2025 | 9.09 | 9.12 | 8.70 | 9.00 | 3.59 | -1.10% | 587,545 |
| Oct 16, 2025 | 9.15 | 9.25 | 8.95 | 9.10 | 3.63 | -0.87% | 637,127 |
| Oct 15, 2025 | 9.06 | 9.35 | 8.83 | 9.18 | 3.66 | 1.32% | 841,947 |
| Oct 14, 2025 | 9.30 | 9.45 | 8.84 | 9.06 | 3.61 | -4.03% | 771,569 |
| Oct 13, 2025 | 9.32 | 9.73 | 9.29 | 9.44 | 3.76 | -0.42% | 953,004 |
| Oct 10, 2025 | 9.10 | 9.63 | 9.08 | 9.48 | 3.78 | -1.96% | 993,801 |
| Oct 9, 2025 | 9.24 | 9.78 | 8.99 | 9.67 | 3.85 | 3.87% | 1,411,716 |
| Oct 8, 2025 | 9.39 | 9.49 | 9.00 | 9.31 | 3.71 | -0.85% | 626,449 |
| Oct 7, 2025 | 9.76 | 9.76 | 9.22 | 9.39 | 3.74 | -0.53% | 769,121 |
| Oct 6, 2025 | 8.98 | 9.69 | 8.95 | 9.44 | 3.76 | 4.89% | 914,124 |
| Oct 3, 2025 | 8.91 | 9.15 | 8.82 | 9.00 | 3.59 | 1.01% | 365,630 |
| Oct 2, 2025 | 9.01 | 9.06 | 8.79 | 8.91 | 3.55 | -0.11% | 464,033 |
| Oct 1, 2025 | 8.84 | 9.00 | 8.63 | 8.92 | 3.55 | 0.90% | 413,165 |
| Sep 30, 2025 | 9.00 | 9.02 | 8.76 | 8.84 | 3.52 | -1.56% | 384,836 |
| Sep 29, 2025 | 9.19 | 9.20 | 8.90 | 8.98 | 3.58 | -1.32% | 588,660 |
| Sep 26, 2025 | 9.35 | 9.41 | 9.07 | 9.10 | 3.63 | -2.36% | 418,036 |
| Sep 25, 2025 | 9.58 | 9.58 | 9.16 | 9.32 | 3.71 | -0.43% | 438,255 |
| Sep 24, 2025 | 9.46 | 9.55 | 9.00 | 9.36 | 3.73 | -1.06% | 550,766 |
| Sep 23, 2025 | 9.61 | 9.70 | 9.33 | 9.46 | 3.77 | -1.56% | 802,800 |
| Sep 22, 2025 | 9.75 | 9.76 | 9.50 | 9.61 | 3.83 | -0.62% | 617,947 |
| Sep 19, 2025 | 9.34 | 9.67 | 9.32 | 9.67 | 3.85 | 1.47% | 610,518 |
| Sep 18, 2025 | 9.63 | 9.73 | 9.44 | 9.53 | 3.80 | -1.35% | 698,390 |
| Sep 17, 2025 | 9.48 | 9.71 | 9.25 | 9.66 | 3.85 | 1.90% | 667,462 |
| Sep 16, 2025 | 9.02 | 9.62 | 8.88 | 9.48 | 3.78 | 5.57% | 1,196,656 |
| Sep 15, 2025 | 8.71 | 9.13 | 8.31 | 8.98 | 3.58 | 4.18% | 796,927 |
| Sep 12, 2025 | 8.90 | 8.90 | 8.52 | 8.62 | 3.43 | -3.58% | 506,669 |
| Sep 11, 2025 | 9.17 | 9.31 | 8.71 | 8.94 | 3.56 | -2.93% | 1,053,084 |
| Sep 10, 2025 | 9.30 | 9.66 | 9.12 | 9.21 | 3.67 | -0.97% | 455,085 |
| Sep 9, 2025 | 9.48 | 9.48 | 9.15 | 9.30 | 3.71 | 0.11% | 719,353 |
| Sep 8, 2025 | 9.48 | 9.48 | 9.05 | 9.29 | 3.70 | -3.53% | 776,730 |
| Sep 5, 2025 | 9.96 | 9.96 | 9.49 | 9.63 | 3.84 | -3.22% | 1,165,960 |
| Sep 4, 2025 | 9.52 | 10.07 | 9.51 | 9.95 | 3.96 | 4.96% | 1,503,751 |
| Sep 3, 2025 | 9.61 | 9.68 | 9.34 | 9.48 | 3.78 | -1.76% | 878,250 |
| Sep 2, 2025 | 9.86 | 9.88 | 9.00 | 9.65 | 3.84 | -1.93% | 1,394,542 |
| Sep 1, 2025 | 9.80 | 9.95 | 9.58 | 9.84 | 3.92 | 0.41% | 950,143 |
| Aug 29, 2025 | 10.09 | 10.09 | 9.61 | 9.80 | 3.90 | -2.10% | 1,093,352 |
| Aug 28, 2025 | 10.30 | 10.38 | 9.84 | 10.01 | 3.99 | -2.53% | 1,955,447 |
| Aug 27, 2025 | 10.33 | 10.55 | 10.22 | 10.27 | 4.09 | 0.49% | 2,502,091 |
| Aug 26, 2025 | 10.23 | 10.29 | 10.14 | 10.22 | 4.07 | -0.10% | 1,551,961 |
| Aug 25, 2025 | 10.25 | 10.32 | 10.11 | 10.23 | 4.08 | - | 1,354,900 |
| Aug 22, 2025 | 10.25 | 10.34 | 10.11 | 10.23 | 4.08 | -0.78% | 1,175,353 |
| Aug 21, 2025 | 10.41 | 10.49 | 10.23 | 10.31 | 4.11 | 0.10% | 1,928,805 |
| Aug 20, 2025 | 10.52 | 10.54 | 10.24 | 10.30 | 4.10 | -2.09% | 1,574,881 |
| Aug 19, 2025 | 10.56 | 11.00 | 10.48 | 10.52 | 4.19 | 0.19% | 3,070,512 |
| Aug 18, 2025 | 10.11 | 10.68 | 10.02 | 10.50 | 4.18 | 3.86% | 1,914,819 |
| Aug 15, 2025 | 10.15 | 10.45 | 9.97 | 10.11 | 4.03 | -0.39% | 1,647,913 |
| Aug 14, 2025 | 9.91 | 10.30 | 9.61 | 10.15 | 4.04 | 3.05% | 2,186,063 |
| Aug 13, 2025 | 10.46 | 10.46 | 9.70 | 9.85 | 3.92 | -3.81% | 1,443,691 |
| Aug 12, 2025 | 10.25 | 10.51 | 10.02 | 10.24 | 4.08 | -0.58% | 1,321,186 |
| Aug 11, 2025 | 10.59 | 10.70 | 10.20 | 10.30 | 4.10 | -2.92% | 2,120,215 |
| Aug 8, 2025 | 10.40 | 10.99 | 10.31 | 10.61 | 4.23 | 0.86% | 1,787,572 |
| Aug 7, 2025 | 10.00 | 11.11 | 10.00 | 10.52 | 4.19 | -3.13% | 2,683,955 |
| Aug 6, 2025 | 10.38 | 11.39 | 9.90 | 10.86 | 4.33 | 4.62% | 5,340,406 |
| Aug 5, 2025 | 9.43 | 10.38 | 9.35 | 10.38 | 4.14 | 9.96% | 3,791,222 |
| Aug 4, 2025 | 9.64 | 9.64 | 9.25 | 9.44 | 3.76 | -2.07% | 2,104,503 |
| Aug 1, 2025 | 9.90 | 9.90 | 9.55 | 9.64 | 3.84 | -2.43% | 1,786,544 |
| Jul 31, 2025 | 10.00 | 10.15 | 9.51 | 9.88 | 3.94 | -2.08% | 3,106,701 |
| Jul 30, 2025 | 10.52 | 10.58 | 9.97 | 10.09 | 4.02 | -5.26% | 2,703,867 |
| Jul 29, 2025 | 10.64 | 10.95 | 9.62 | 10.65 | 4.24 | 6.08% | 5,490,253 |
| Jul 28, 2025 | 9.29 | 10.04 | 9.23 | 10.04 | 4.00 | 9.97% | 5,495,300 |
| Jul 25, 2025 | 8.38 | 9.13 | 8.16 | 9.13 | 3.64 | 10.00% | 4,439,112 |
| Jul 24, 2025 | 8.19 | 8.46 | 8.13 | 8.30 | 3.31 | 0.61% | 1,491,351 |
| Jul 23, 2025 | 8.54 | 8.58 | 8.20 | 8.25 | 3.29 | -3.28% | 2,481,422 |
| Jul 22, 2025 | 7.76 | 8.53 | 7.74 | 8.53 | 3.40 | 9.92% | 3,464,703 |
| Jul 21, 2025 | 7.60 | 7.84 | 7.52 | 7.76 | 3.09 | 1.17% | 1,106,694 |
| Jul 18, 2025 | 7.55 | 7.70 | 7.39 | 7.67 | 3.06 | 1.59% | 986,295 |
| Jul 17, 2025 | 7.56 | 7.65 | 7.40 | 7.55 | 3.01 | -0.66% | 1,330,741 |