Ostim Endüstriyel Yatirimlar ve Isletme A.S. (IST:OSTIM)
Turkey
· Delayed Price · Currency is TRY 2.800
-0.040 (-1.41%)
At close: Mar 6, 2026
IST:OSTIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.85 | 2.88 | 2.80 | 2.80 | 2.80 | -1.41% | 6,249,420 |
| Mar 5, 2026 | 2.81 | 2.88 | 2.81 | 2.84 | 2.84 | 1.79% | 8,127,208 |
| Mar 4, 2026 | 2.81 | 2.83 | 2.78 | 2.79 | 2.79 | -0.36% | 9,368,130 |
| Mar 3, 2026 | 2.81 | 2.84 | 2.77 | 2.80 | 2.80 | - | 9,979,948 |
| Mar 2, 2026 | 2.70 | 2.85 | 2.70 | 2.80 | 2.80 | -4.76% | 20,639,760 |
| Feb 27, 2026 | 2.98 | 3.02 | 2.93 | 2.94 | 2.94 | -1.01% | 13,905,260 |
| Feb 26, 2026 | 2.98 | 3.00 | 2.96 | 2.97 | 2.97 | -0.34% | 9,145,685 |
| Feb 25, 2026 | 3.03 | 3.04 | 2.95 | 2.98 | 2.98 | -1.32% | 15,955,160 |
| Feb 24, 2026 | 3.05 | 3.07 | 3.00 | 3.02 | 3.02 | -0.98% | 11,537,480 |
| Feb 23, 2026 | 3.08 | 3.12 | 3.04 | 3.05 | 3.05 | 0.66% | 13,511,200 |
| Feb 20, 2026 | 3.04 | 3.07 | 2.99 | 3.03 | 3.03 | 0.33% | 22,504,026 |
| Feb 19, 2026 | 3.19 | 3.25 | 3.01 | 3.02 | 3.02 | -5.03% | 27,290,379 |
| Feb 18, 2026 | 3.38 | 3.43 | 3.17 | 3.18 | 3.18 | -5.92% | 34,442,111 |
| Feb 17, 2026 | 3.32 | 3.41 | 3.29 | 3.38 | 3.38 | 1.81% | 31,436,300 |
| Feb 16, 2026 | 3.34 | 3.39 | 3.30 | 3.32 | 3.32 | -0.30% | 37,698,920 |
| Feb 13, 2026 | 3.14 | 3.37 | 3.12 | 3.33 | 3.33 | 6.39% | 73,744,819 |
| Feb 12, 2026 | 3.11 | 3.17 | 3.11 | 3.13 | 3.13 | 1.29% | 17,585,890 |
| Feb 11, 2026 | 3.09 | 3.11 | 3.06 | 3.09 | 3.09 | - | 15,656,060 |
| Feb 10, 2026 | 3.12 | 3.15 | 3.07 | 3.09 | 3.09 | -0.64% | 22,692,610 |
| Feb 9, 2026 | 3.12 | 3.15 | 3.09 | 3.11 | 3.11 | 0.97% | 19,982,030 |
| Feb 6, 2026 | 3.11 | 3.14 | 3.07 | 3.08 | 3.08 | -0.96% | 20,331,810 |
| Feb 5, 2026 | 3.19 | 3.25 | 3.09 | 3.11 | 3.11 | -1.89% | 31,154,580 |
| Feb 4, 2026 | 3.24 | 3.32 | 3.08 | 3.17 | 3.17 | -3.35% | 59,580,840 |
| Feb 3, 2026 | 3.20 | 3.36 | 3.15 | 3.28 | 3.28 | 4.13% | 84,466,270 |
| Feb 2, 2026 | 2.96 | 3.20 | 2.94 | 3.15 | 3.15 | 6.42% | 47,790,510 |
| Jan 30, 2026 | 2.99 | 3.00 | 2.95 | 2.96 | 2.96 | -0.67% | 10,408,880 |
| Jan 29, 2026 | 2.97 | 3.01 | 2.96 | 2.98 | 2.98 | 0.68% | 14,567,050 |
| Jan 28, 2026 | 2.98 | 3.01 | 2.95 | 2.96 | 2.96 | -0.34% | 13,815,310 |
| Jan 27, 2026 | 3.02 | 3.03 | 2.97 | 2.97 | 2.97 | -1.33% | 15,495,480 |
| Jan 26, 2026 | 3.05 | 3.05 | 2.99 | 3.01 | 3.01 | -1.31% | 15,534,940 |
| Jan 23, 2026 | 3.04 | 3.08 | 3.02 | 3.05 | 3.05 | 0.99% | 13,777,040 |
| Jan 22, 2026 | 3.01 | 3.04 | 2.99 | 3.02 | 3.02 | 0.67% | 16,102,790 |
| Jan 21, 2026 | 3.10 | 3.11 | 2.99 | 3.00 | 3.00 | -2.91% | 16,282,370 |
| Jan 20, 2026 | 3.10 | 3.12 | 3.08 | 3.09 | 3.09 | -0.64% | 12,266,060 |
| Jan 19, 2026 | 3.12 | 3.14 | 3.09 | 3.11 | 3.11 | 0.32% | 14,442,620 |
| Jan 16, 2026 | 3.16 | 3.16 | 3.07 | 3.10 | 3.10 | -0.96% | 16,391,250 |
| Jan 15, 2026 | 3.11 | 3.20 | 3.05 | 3.13 | 3.13 | 0.97% | 18,269,180 |
| Jan 14, 2026 | 3.11 | 3.26 | 3.06 | 3.10 | 3.10 | 0.32% | 30,520,890 |
| Jan 13, 2026 | 3.13 | 3.16 | 3.06 | 3.09 | 3.09 | 0.32% | 20,953,730 |
| Jan 12, 2026 | 3.00 | 3.12 | 2.97 | 3.08 | 3.08 | 3.01% | 26,267,070 |
| Jan 9, 2026 | 3.04 | 3.06 | 2.99 | 2.99 | 2.99 | -1.64% | 8,483,634 |
| Jan 8, 2026 | 3.02 | 3.05 | 2.97 | 3.04 | 3.04 | 0.66% | 16,713,860 |
| Jan 7, 2026 | 2.98 | 3.09 | 2.96 | 3.02 | 3.02 | 2.03% | 24,819,330 |
| Jan 6, 2026 | 2.99 | 3.00 | 2.89 | 2.96 | 2.96 | -1.00% | 22,755,210 |
| Jan 5, 2026 | 3.02 | 3.02 | 2.97 | 2.99 | 2.99 | -0.33% | 12,126,240 |
| Jan 2, 2026 | 2.98 | 3.04 | 2.98 | 3.00 | 3.00 | 1.01% | 8,783,554 |
| Dec 31, 2025 | 2.95 | 3.01 | 2.93 | 2.97 | 2.97 | 1.02% | 8,713,315 |
| Dec 30, 2025 | 2.98 | 3.00 | 2.93 | 2.94 | 2.94 | -1.01% | 10,409,790 |
| Dec 29, 2025 | 3.06 | 3.06 | 2.95 | 2.97 | 2.97 | -2.94% | 12,919,830 |
| Dec 26, 2025 | 3.03 | 3.08 | 3.00 | 3.06 | 3.06 | 0.99% | 17,087,820 |
| Dec 25, 2025 | 3.12 | 3.13 | 3.03 | 3.03 | 3.03 | -2.26% | 14,454,780 |
| Dec 24, 2025 | 3.22 | 3.24 | 3.08 | 3.10 | 3.10 | -3.73% | 21,575,540 |
| Dec 23, 2025 | 3.24 | 3.30 | 3.22 | 3.22 | 3.22 | -0.62% | 13,933,170 |
| Dec 22, 2025 | 3.31 | 3.32 | 3.21 | 3.24 | 3.24 | -1.82% | 17,227,320 |
| Dec 19, 2025 | 3.34 | 3.43 | 3.29 | 3.30 | 3.30 | - | 15,733,650 |
| Dec 18, 2025 | 3.36 | 3.36 | 3.24 | 3.30 | 3.30 | - | 17,043,750 |
| Dec 17, 2025 | 3.39 | 3.48 | 3.27 | 3.30 | 3.30 | -1.79% | 31,972,080 |
| Dec 16, 2025 | 3.17 | 3.48 | 3.15 | 3.36 | 3.36 | 5.99% | 43,676,720 |
| Dec 15, 2025 | 3.11 | 3.25 | 3.09 | 3.17 | 3.17 | 3.26% | 24,086,360 |
| Dec 12, 2025 | 2.97 | 3.16 | 2.96 | 3.07 | 3.07 | 4.07% | 40,759,310 |
| Dec 11, 2025 | 3.01 | 3.04 | 2.90 | 2.95 | 2.95 | -1.99% | 10,807,280 |
| Dec 10, 2025 | 2.98 | 3.08 | 2.95 | 3.01 | 3.01 | 1.69% | 15,439,940 |
| Dec 9, 2025 | 2.98 | 3.00 | 2.96 | 2.96 | 2.96 | -0.34% | 5,335,070 |
| Dec 8, 2025 | 2.90 | 3.01 | 2.90 | 2.97 | 2.97 | 2.77% | 10,160,980 |
| Dec 5, 2025 | 2.90 | 2.92 | 2.89 | 2.89 | 2.89 | - | 4,841,400 |
| Dec 4, 2025 | 2.96 | 2.99 | 2.89 | 2.89 | 2.89 | -2.36% | 9,120,007 |
| Dec 3, 2025 | 2.96 | 2.99 | 2.96 | 2.96 | 2.96 | - | 9,787,892 |
| Dec 2, 2025 | 2.97 | 3.07 | 2.94 | 2.96 | 2.96 | -0.34% | 8,250,329 |
| Dec 1, 2025 | 2.98 | 3.00 | 2.97 | 2.97 | 2.97 | 0.68% | 5,224,105 |
| Nov 28, 2025 | 3.00 | 3.04 | 2.94 | 2.95 | 2.95 | -1.67% | 7,154,497 |
| Nov 27, 2025 | 3.08 | 3.10 | 2.99 | 3.00 | 3.00 | -2.28% | 6,462,932 |
| Nov 26, 2025 | 3.09 | 3.19 | 3.07 | 3.07 | 3.07 | -0.65% | 5,806,370 |
| Nov 25, 2025 | 3.11 | 3.13 | 3.08 | 3.09 | 3.09 | -0.32% | 6,444,065 |
| Nov 24, 2025 | 3.11 | 3.15 | 3.09 | 3.10 | 3.10 | -0.32% | 9,082,000 |
| Nov 21, 2025 | 3.14 | 3.20 | 3.08 | 3.11 | 3.11 | -0.96% | 9,186,125 |
| Nov 20, 2025 | 3.23 | 3.24 | 3.13 | 3.14 | 3.14 | -2.18% | 7,639,898 |
| Nov 19, 2025 | 3.24 | 3.26 | 3.19 | 3.21 | 3.21 | -0.31% | 8,359,890 |
| Nov 18, 2025 | 3.24 | 3.32 | 3.19 | 3.22 | 3.22 | -0.62% | 8,133,035 |
| Nov 17, 2025 | 3.09 | 3.28 | 3.08 | 3.24 | 3.24 | 5.19% | 15,465,960 |
| Nov 14, 2025 | 3.20 | 3.21 | 3.06 | 3.08 | 3.08 | -3.75% | 22,413,420 |
| Nov 13, 2025 | 3.36 | 3.40 | 3.20 | 3.20 | 3.20 | -4.76% | 18,664,070 |
| Nov 12, 2025 | 3.35 | 3.45 | 3.35 | 3.36 | 3.36 | -0.59% | 13,529,890 |
| Nov 11, 2025 | 3.57 | 3.59 | 3.33 | 3.38 | 3.38 | -4.79% | 27,878,950 |
| Nov 10, 2025 | 3.34 | 3.64 | 3.34 | 3.55 | 3.55 | 6.61% | 42,781,190 |
| Nov 7, 2025 | 3.42 | 3.43 | 3.31 | 3.33 | 3.33 | -2.63% | 11,932,740 |
| Nov 6, 2025 | 3.44 | 3.46 | 3.40 | 3.42 | 3.42 | -0.58% | 9,534,745 |
| Nov 5, 2025 | 3.41 | 3.48 | 3.36 | 3.44 | 3.44 | 1.47% | 12,114,880 |
| Nov 4, 2025 | 3.48 | 3.48 | 3.37 | 3.39 | 3.39 | -2.02% | 9,736,586 |
| Nov 3, 2025 | 3.44 | 3.53 | 3.44 | 3.46 | 3.46 | 1.17% | 12,916,270 |
| Oct 31, 2025 | 3.35 | 3.43 | 3.33 | 3.42 | 3.42 | 2.40% | 13,017,580 |
| Oct 30, 2025 | 3.30 | 3.41 | 3.30 | 3.34 | 3.34 | 1.21% | 14,138,910 |
| Oct 28, 2025 | 3.32 | 3.32 | 3.29 | 3.30 | 3.30 | -0.60% | 2,827,563 |
| Oct 27, 2025 | 3.34 | 3.39 | 3.30 | 3.32 | 3.32 | -0.90% | 8,719,342 |
| Oct 24, 2025 | 3.23 | 3.37 | 3.23 | 3.35 | 3.35 | 4.04% | 15,741,940 |
| Oct 23, 2025 | 3.18 | 3.28 | 3.14 | 3.22 | 3.22 | 1.58% | 22,814,470 |
| Oct 22, 2025 | 3.23 | 3.24 | 3.17 | 3.17 | 3.17 | -1.25% | 10,715,940 |
| Oct 21, 2025 | 3.19 | 3.26 | 3.19 | 3.21 | 3.21 | 0.31% | 15,284,360 |
| Oct 20, 2025 | 3.26 | 3.28 | 3.20 | 3.20 | 3.20 | -1.54% | 11,090,630 |
| Oct 17, 2025 | 3.35 | 3.35 | 3.16 | 3.25 | 3.25 | -2.69% | 12,632,860 |
| Oct 16, 2025 | 3.37 | 3.40 | 3.34 | 3.34 | 3.34 | -0.60% | 18,256,630 |