Ostim Endüstriyel Yatirimlar ve Isletme A.S. (IST:OSTIM)
Turkey
· Delayed Price · Currency is TRY 2.890
0.00 (0.00%)
At close: Dec 5, 2025
IST:OSTIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 3.35 | 3.42 | 3.35 | 3.36 | 3.36 | 0.30% | 16,567,300 |
| Oct 14, 2025 | 3.51 | 3.55 | 3.34 | 3.35 | 3.35 | -4.56% | 16,566,500 |
| Oct 13, 2025 | 3.51 | 3.58 | 3.51 | 3.51 | 3.51 | -2.77% | 17,704,660 |
| Oct 10, 2025 | 3.71 | 3.71 | 3.60 | 3.61 | 3.61 | -1.90% | 12,614,060 |
| Oct 9, 2025 | 3.53 | 3.71 | 3.51 | 3.68 | 3.68 | 5.14% | 19,778,000 |
| Oct 8, 2025 | 3.52 | 3.54 | 3.48 | 3.50 | 3.50 | -0.57% | 13,466,420 |
| Oct 7, 2025 | 3.51 | 3.59 | 3.48 | 3.52 | 3.52 | 0.57% | 9,544,115 |
| Oct 6, 2025 | 3.51 | 3.57 | 3.48 | 3.50 | 3.50 | 0.57% | 11,424,700 |
| Oct 3, 2025 | 3.46 | 3.51 | 3.46 | 3.48 | 3.48 | 0.58% | 11,499,480 |
| Oct 2, 2025 | 3.54 | 3.57 | 3.46 | 3.46 | 3.46 | -0.86% | 15,133,310 |
| Oct 1, 2025 | 3.49 | 3.53 | 3.46 | 3.49 | 3.49 | 0.29% | 15,710,310 |
| Sep 30, 2025 | 3.48 | 3.52 | 3.45 | 3.48 | 3.48 | - | 9,719,763 |
| Sep 29, 2025 | 3.52 | 3.60 | 3.48 | 3.48 | 3.48 | -1.14% | 8,993,483 |
| Sep 26, 2025 | 3.62 | 3.64 | 3.52 | 3.52 | 3.52 | -2.76% | 9,826,902 |
| Sep 25, 2025 | 3.71 | 3.72 | 3.59 | 3.62 | 3.62 | -1.63% | 11,890,010 |
| Sep 24, 2025 | 3.70 | 3.77 | 3.61 | 3.68 | 3.68 | 0.27% | 13,751,820 |
| Sep 23, 2025 | 3.77 | 3.77 | 3.67 | 3.67 | 3.67 | -2.39% | 12,735,660 |
| Sep 22, 2025 | 3.85 | 3.85 | 3.75 | 3.76 | 3.76 | 0.53% | 13,358,750 |
| Sep 19, 2025 | 3.65 | 3.80 | 3.62 | 3.74 | 3.74 | 2.75% | 20,253,510 |
| Sep 18, 2025 | 3.65 | 3.83 | 3.63 | 3.64 | 3.64 | 0.55% | 19,803,860 |
| Sep 17, 2025 | 3.64 | 3.68 | 3.62 | 3.62 | 3.62 | -1.09% | 9,428,858 |
| Sep 16, 2025 | 3.65 | 3.71 | 3.57 | 3.66 | 3.66 | 1.67% | 11,361,620 |
| Sep 15, 2025 | 3.36 | 3.60 | 3.34 | 3.60 | 3.60 | 7.14% | 17,229,580 |
| Sep 12, 2025 | 3.60 | 3.60 | 3.33 | 3.36 | 3.36 | -0.30% | 14,510,370 |
| Sep 11, 2025 | 3.50 | 3.56 | 3.36 | 3.37 | 3.37 | -4.26% | 14,353,290 |
| Sep 10, 2025 | 3.53 | 3.54 | 3.46 | 3.52 | 3.52 | 0.28% | 7,938,873 |
| Sep 9, 2025 | 3.53 | 3.58 | 3.47 | 3.51 | 3.51 | - | 14,539,560 |
| Sep 8, 2025 | 3.72 | 3.72 | 3.51 | 3.51 | 3.51 | -5.90% | 14,156,560 |
| Sep 5, 2025 | 3.85 | 3.86 | 3.73 | 3.73 | 3.73 | -2.61% | 15,208,780 |
| Sep 4, 2025 | 3.82 | 3.87 | 3.82 | 3.83 | 3.83 | 0.52% | 11,046,110 |
| Sep 3, 2025 | 3.85 | 3.86 | 3.79 | 3.81 | 3.81 | -1.04% | 11,640,830 |
| Sep 2, 2025 | 3.96 | 3.99 | 3.69 | 3.85 | 3.85 | -2.28% | 22,109,060 |
| Sep 1, 2025 | 3.93 | 4.00 | 3.91 | 3.94 | 3.94 | 0.25% | 13,986,790 |
| Aug 29, 2025 | 3.90 | 3.96 | 3.87 | 3.93 | 3.93 | 1.03% | 10,646,010 |
| Aug 28, 2025 | 3.93 | 3.98 | 3.89 | 3.89 | 3.89 | -0.77% | 12,925,960 |
| Aug 27, 2025 | 4.04 | 4.07 | 3.91 | 3.92 | 3.92 | -2.97% | 21,136,560 |
| Aug 26, 2025 | 4.14 | 4.14 | 4.04 | 4.04 | 4.04 | -2.42% | 16,312,380 |
| Aug 25, 2025 | 4.15 | 4.20 | 4.12 | 4.14 | 4.14 | 0.24% | 11,399,500 |
| Aug 22, 2025 | 4.26 | 4.28 | 4.11 | 4.13 | 4.13 | -3.05% | 16,971,320 |
| Aug 21, 2025 | 4.06 | 4.34 | 4.06 | 4.26 | 4.26 | 5.45% | 27,760,380 |
| Aug 20, 2025 | 4.04 | 4.13 | 4.02 | 4.04 | 4.04 | - | 16,464,350 |
| Aug 19, 2025 | 4.04 | 4.09 | 4.02 | 4.04 | 4.04 | 0.75% | 16,303,960 |
| Aug 18, 2025 | 3.98 | 4.07 | 3.96 | 4.01 | 4.01 | 1.52% | 19,763,350 |
| Aug 15, 2025 | 3.99 | 4.01 | 3.93 | 3.95 | 3.95 | -1.00% | 15,974,200 |
| Aug 14, 2025 | 4.11 | 4.16 | 3.98 | 3.99 | 3.99 | -2.92% | 22,662,120 |
| Aug 13, 2025 | 4.14 | 4.19 | 4.07 | 4.11 | 4.11 | -0.48% | 25,182,870 |
| Aug 12, 2025 | 4.20 | 4.22 | 4.05 | 4.13 | 4.13 | -2.82% | 33,931,470 |
| Aug 11, 2025 | 4.25 | 4.57 | 4.24 | 4.25 | 4.25 | 0.95% | 48,591,920 |
| Aug 8, 2025 | 4.14 | 4.30 | 4.13 | 4.21 | 4.21 | 1.94% | 34,936,810 |
| Aug 7, 2025 | 4.15 | 4.25 | 4.09 | 4.13 | 4.13 | -0.48% | 36,505,020 |
| Aug 6, 2025 | 4.27 | 4.54 | 4.13 | 4.15 | 4.15 | -2.58% | 79,394,340 |
| Aug 5, 2025 | 3.95 | 4.33 | 3.92 | 4.26 | 4.26 | 8.12% | 98,001,390 |
| Aug 4, 2025 | 3.90 | 3.98 | 3.90 | 3.94 | 3.94 | 1.81% | 14,597,510 |
| Aug 1, 2025 | 3.94 | 3.95 | 3.86 | 3.87 | 3.87 | -0.51% | 10,484,920 |
| Jul 31, 2025 | 3.83 | 3.94 | 3.82 | 3.89 | 3.89 | 2.37% | 20,719,600 |
| Jul 30, 2025 | 3.85 | 3.92 | 3.79 | 3.80 | 3.80 | -1.30% | 23,610,900 |
| Jul 29, 2025 | 3.92 | 3.95 | 3.83 | 3.85 | 3.85 | -1.53% | 11,814,720 |
| Jul 28, 2025 | 3.77 | 3.97 | 3.75 | 3.91 | 3.91 | 3.71% | 16,048,250 |
| Jul 25, 2025 | 3.77 | 3.79 | 3.70 | 3.77 | 3.77 | - | 11,884,780 |
| Jul 24, 2025 | 3.88 | 3.91 | 3.75 | 3.77 | 3.77 | -2.33% | 18,924,890 |
| Jul 23, 2025 | 4.00 | 4.03 | 3.84 | 3.86 | 3.86 | -2.28% | 15,219,830 |
| Jul 22, 2025 | 3.86 | 4.02 | 3.86 | 3.95 | 3.95 | 3.40% | 22,380,150 |
| Jul 21, 2025 | 3.72 | 3.92 | 3.69 | 3.82 | 3.82 | 2.96% | 16,729,580 |
| Jul 18, 2025 | 3.76 | 3.76 | 3.64 | 3.71 | 3.71 | -1.07% | 20,194,750 |