Orçay Ortaköy Çay Sanayi ve Ticaret Anonim Sirketi (IST:ORCAY)
Turkey
· Delayed Price · Currency is TRY 3.250
-0.080 (-2.40%)
At close: Mar 6, 2026
IST:ORCAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.46 | 3.46 | 3.15 | 3.25 | 3.25 | -2.40% | 1,042,042 |
| Mar 5, 2026 | 3.29 | 3.35 | 3.26 | 3.33 | 3.33 | 1.22% | 1,199,270 |
| Mar 4, 2026 | 3.26 | 3.35 | 3.20 | 3.29 | 3.29 | 1.86% | 1,402,191 |
| Mar 3, 2026 | 3.16 | 3.30 | 3.16 | 3.23 | 3.23 | -0.62% | 1,964,911 |
| Mar 2, 2026 | 3.07 | 3.30 | 3.07 | 3.25 | 3.25 | -4.69% | 2,761,979 |
| Feb 27, 2026 | 3.51 | 3.53 | 3.39 | 3.41 | 3.41 | -2.85% | 2,945,305 |
| Feb 26, 2026 | 3.50 | 3.54 | 3.43 | 3.51 | 3.51 | 1.45% | 1,477,341 |
| Feb 25, 2026 | 3.63 | 3.63 | 3.45 | 3.46 | 3.46 | -4.68% | 2,353,404 |
| Feb 24, 2026 | 3.60 | 3.66 | 3.55 | 3.63 | 3.63 | 1.40% | 1,525,060 |
| Feb 23, 2026 | 3.59 | 3.68 | 3.55 | 3.58 | 3.58 | 0.85% | 1,787,090 |
| Feb 20, 2026 | 3.59 | 3.64 | 3.55 | 3.55 | 3.55 | -1.39% | 1,669,769 |
| Feb 19, 2026 | 3.77 | 3.77 | 3.49 | 3.60 | 3.60 | -4.26% | 3,798,027 |
| Feb 18, 2026 | 3.85 | 3.87 | 3.72 | 3.76 | 3.76 | -2.59% | 4,098,491 |
| Feb 17, 2026 | 3.86 | 3.94 | 3.81 | 3.86 | 3.86 | - | 4,367,641 |
| Feb 16, 2026 | 3.82 | 3.88 | 3.78 | 3.86 | 3.86 | 1.05% | 5,185,612 |
| Feb 13, 2026 | 3.86 | 3.86 | 3.78 | 3.82 | 3.82 | -0.78% | 3,239,996 |
| Feb 12, 2026 | 3.80 | 3.90 | 3.76 | 3.85 | 3.85 | 1.32% | 4,717,906 |
| Feb 11, 2026 | 3.80 | 3.85 | 3.75 | 3.80 | 3.80 | - | 3,451,947 |
| Feb 10, 2026 | 3.83 | 3.84 | 3.76 | 3.80 | 3.80 | -1.04% | 2,567,441 |
| Feb 9, 2026 | 3.79 | 3.84 | 3.74 | 3.84 | 3.84 | 1.32% | 2,664,822 |
| Feb 6, 2026 | 3.82 | 3.84 | 3.72 | 3.79 | 3.79 | -1.56% | 2,106,013 |
| Feb 5, 2026 | 3.85 | 3.90 | 3.80 | 3.85 | 3.85 | - | 2,812,829 |
| Feb 4, 2026 | 3.95 | 3.97 | 3.82 | 3.85 | 3.85 | -2.53% | 3,736,097 |
| Feb 3, 2026 | 3.80 | 3.95 | 3.73 | 3.95 | 3.95 | 4.50% | 8,375,920 |
| Feb 2, 2026 | 3.85 | 3.87 | 3.75 | 3.78 | 3.78 | -1.82% | 3,849,833 |
| Jan 30, 2026 | 3.74 | 4.00 | 3.74 | 3.85 | 3.85 | 2.94% | 8,230,275 |
| Jan 29, 2026 | 3.79 | 3.83 | 3.72 | 3.74 | 3.74 | -1.06% | 3,224,614 |
| Jan 28, 2026 | 3.77 | 3.82 | 3.74 | 3.78 | 3.78 | 0.27% | 3,516,250 |
| Jan 27, 2026 | 3.72 | 3.84 | 3.69 | 3.77 | 3.77 | 1.34% | 4,997,603 |
| Jan 26, 2026 | 3.71 | 3.74 | 3.67 | 3.72 | 3.72 | 0.27% | 2,755,831 |
| Jan 23, 2026 | 3.72 | 3.74 | 3.67 | 3.71 | 3.71 | -0.27% | 1,991,801 |
| Jan 22, 2026 | 3.72 | 3.75 | 3.69 | 3.72 | 3.72 | - | 1,955,821 |
| Jan 21, 2026 | 3.71 | 3.74 | 3.68 | 3.72 | 3.72 | - | 1,620,395 |
| Jan 20, 2026 | 3.79 | 3.84 | 3.69 | 3.72 | 3.72 | -1.85% | 2,063,456 |
| Jan 19, 2026 | 3.73 | 3.84 | 3.65 | 3.79 | 3.79 | 1.61% | 2,986,632 |
| Jan 16, 2026 | 3.70 | 3.73 | 3.66 | 3.73 | 3.73 | 0.81% | 1,660,990 |
| Jan 15, 2026 | 3.70 | 3.74 | 3.66 | 3.70 | 3.70 | -1.33% | 1,838,926 |
| Jan 14, 2026 | 3.82 | 3.86 | 3.66 | 3.75 | 3.75 | -1.83% | 3,315,698 |
| Jan 13, 2026 | 3.81 | 3.90 | 3.79 | 3.82 | 3.82 | -0.52% | 2,350,604 |
| Jan 12, 2026 | 3.73 | 3.99 | 3.64 | 3.84 | 3.84 | 1.59% | 6,169,801 |
| Jan 9, 2026 | 3.83 | 3.99 | 3.75 | 3.78 | 3.78 | 3.85% | 7,019,981 |
| Jan 8, 2026 | 3.64 | 3.72 | 3.58 | 3.64 | 3.64 | -0.27% | 1,343,846 |
| Jan 7, 2026 | 3.70 | 3.70 | 3.62 | 3.65 | 3.65 | -1.62% | 1,510,322 |
| Jan 6, 2026 | 3.64 | 3.71 | 3.57 | 3.71 | 3.71 | 1.92% | 1,695,873 |
| Jan 5, 2026 | 3.71 | 3.73 | 3.62 | 3.64 | 3.64 | -1.36% | 3,259,554 |
| Jan 2, 2026 | 3.60 | 3.71 | 3.52 | 3.69 | 3.69 | 2.50% | 2,739,246 |
| Dec 31, 2025 | 3.66 | 3.66 | 3.56 | 3.60 | 3.60 | -1.64% | 1,989,119 |
| Dec 30, 2025 | 3.64 | 3.73 | 3.55 | 3.66 | 3.66 | -0.27% | 1,801,342 |
| Dec 29, 2025 | 3.69 | 3.86 | 3.55 | 3.67 | 3.67 | -0.81% | 3,464,362 |
| Dec 26, 2025 | 3.62 | 3.70 | 3.50 | 3.70 | 3.70 | 2.21% | 2,298,181 |
| Dec 25, 2025 | 3.69 | 3.69 | 3.52 | 3.62 | 3.62 | 0.56% | 2,230,977 |
| Dec 24, 2025 | 3.48 | 3.75 | 3.42 | 3.60 | 3.60 | 3.45% | 4,996,424 |
| Dec 23, 2025 | 3.53 | 3.53 | 3.43 | 3.48 | 3.48 | -1.97% | 1,712,900 |
| Dec 22, 2025 | 3.67 | 3.70 | 3.49 | 3.55 | 3.55 | -3.27% | 3,324,614 |
| Dec 19, 2025 | 3.75 | 3.78 | 3.67 | 3.67 | 3.67 | -2.13% | 1,933,069 |
| Dec 18, 2025 | 3.77 | 3.79 | 3.71 | 3.75 | 3.75 | -0.53% | 2,005,220 |
| Dec 17, 2025 | 3.86 | 3.86 | 3.69 | 3.77 | 3.77 | -2.33% | 3,258,831 |
| Dec 16, 2025 | 3.86 | 3.87 | 3.80 | 3.86 | 3.86 | - | 2,156,256 |
| Dec 15, 2025 | 3.89 | 3.90 | 3.78 | 3.86 | 3.86 | 0.26% | 3,718,777 |
| Dec 12, 2025 | 3.84 | 3.90 | 3.81 | 3.85 | 3.85 | 0.26% | 2,548,216 |
| Dec 11, 2025 | 3.86 | 3.90 | 3.82 | 3.84 | 3.84 | -0.26% | 2,554,233 |
| Dec 10, 2025 | 3.90 | 3.92 | 3.85 | 3.85 | 3.85 | -1.28% | 2,682,271 |
| Dec 9, 2025 | 3.95 | 3.96 | 3.85 | 3.90 | 3.90 | -1.27% | 2,562,453 |
| Dec 8, 2025 | 3.96 | 4.06 | 3.91 | 3.95 | 3.95 | - | 2,954,719 |
| Dec 5, 2025 | 3.92 | 4.00 | 3.82 | 3.95 | 3.95 | 0.77% | 3,732,071 |
| 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 |