Skip to main content
Ostim Endüstriyel Yatirimlar ve Isletme A.S. (IST:OSTIM)
Turkey flag Turkey · Delayed Price · Currency is TRY
2.830
-0.080 (-2.75%)
Last updated: Apr 28, 2026, 5:59 PM GMT+3

IST:OSTIM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.912.912.812.832.83-2.75%16,065,060
Apr 27, 20262.872.942.862.912.911.39%18,706,640
Apr 24, 20262.832.892.822.872.871.41%13,599,710
Apr 22, 20262.872.892.832.832.83-1.39%11,976,890
Apr 21, 20262.842.902.842.872.871.06%25,996,950
Apr 20, 20262.832.902.812.842.84-0.70%17,864,470
Apr 17, 20262.802.882.792.862.862.51%22,200,470
Apr 16, 20262.782.842.772.792.791.09%27,093,220
Apr 15, 20262.752.782.742.762.760.73%15,565,410
Apr 14, 20262.712.762.712.742.741.48%14,651,950
Apr 13, 20262.752.752.692.702.70-2.17%10,016,150
Apr 10, 20262.732.782.732.762.761.85%13,148,630
Apr 9, 20262.772.792.712.712.71-2.17%10,490,120
Apr 8, 20262.792.812.732.772.773.75%17,791,890
Apr 7, 20262.742.762.652.672.67-2.55%14,681,290
Apr 6, 20262.742.772.722.742.741.11%20,812,310
Apr 3, 20262.732.762.712.712.71-0.37%10,280,627
Apr 2, 20262.682.742.672.722.72-11,145,660
Apr 1, 20262.652.742.652.722.723.42%17,033,530
Mar 31, 20262.632.652.612.632.630.77%14,134,130
Mar 30, 20262.642.642.612.612.61-1.14%7,407,627
Mar 27, 20262.682.702.612.642.64-1.12%6,037,642
Mar 26, 20262.752.762.672.672.67-2.91%9,310,744
Mar 25, 20262.762.792.732.752.750.36%10,884,130
Mar 24, 20262.792.802.732.742.74-1.79%14,610,960
Mar 23, 20262.792.802.712.792.79-12,549,260
Mar 19, 20262.792.812.782.792.79-2,499,997
Mar 18, 20262.812.842.792.792.79-0.36%10,623,020
Mar 17, 20262.812.842.792.802.800.36%10,110,640
Mar 16, 20262.852.882.772.792.79-1.76%8,793,953
Mar 13, 20262.972.972.842.842.84-4.38%12,236,300
Mar 12, 20263.003.032.912.972.97-1.66%25,682,830
Mar 11, 20262.923.052.883.023.023.78%34,967,840
Mar 10, 20262.782.912.752.912.916.99%15,344,130
Mar 9, 20262.732.782.642.722.72-2.86%15,491,880
Mar 6, 20262.852.882.802.802.80-1.41%6,249,420
Mar 5, 20262.812.882.812.842.841.79%8,127,208
Mar 4, 20262.812.832.782.792.79-0.36%9,368,130
Mar 3, 20262.812.842.772.802.80-9,979,948
Mar 2, 20262.702.852.702.802.80-4.76%20,639,760
Feb 27, 20262.983.022.932.942.94-1.01%13,905,260
Feb 26, 20262.983.002.962.972.97-0.34%9,145,685
Feb 25, 20263.033.042.952.982.98-1.32%15,955,160
Feb 24, 20263.053.073.003.023.02-0.98%11,537,480
Feb 23, 20263.083.123.043.053.050.66%13,511,200
Feb 20, 20263.043.072.993.033.030.33%22,504,020
Feb 19, 20263.193.253.013.023.02-5.03%27,290,370
Feb 18, 20263.383.433.173.183.18-5.92%34,442,110
Feb 17, 20263.323.413.293.383.381.81%31,436,300
Feb 16, 20263.343.393.303.323.32-0.30%37,698,920
Feb 13, 20263.143.373.123.333.336.39%73,744,810
Feb 12, 20263.113.173.113.133.131.29%17,585,890
Feb 11, 20263.093.113.063.093.09-15,656,060
Feb 10, 20263.123.153.073.093.09-0.64%22,692,610
Feb 9, 20263.123.153.093.113.110.97%19,982,030
Feb 6, 20263.113.143.073.083.08-0.96%20,331,810
Feb 5, 20263.193.253.093.113.11-1.89%31,154,580
Feb 4, 20263.243.323.083.173.17-3.35%59,580,840
Feb 3, 20263.203.363.153.283.284.13%84,466,270
Feb 2, 20262.963.202.943.153.156.42%47,790,510
Jan 30, 20262.993.002.952.962.96-0.67%10,408,880
Jan 29, 20262.973.012.962.982.980.68%14,567,050
Jan 28, 20262.983.012.952.962.96-0.34%13,815,310
Jan 27, 20263.023.032.972.972.97-1.33%15,495,480
Jan 26, 20263.053.052.993.013.01-1.31%15,534,940
Jan 23, 20263.043.083.023.053.050.99%13,777,040
Jan 22, 20263.013.042.993.023.020.67%16,102,790
Jan 21, 20263.103.112.993.003.00-2.91%16,282,370
Jan 20, 20263.103.123.083.093.09-0.64%12,266,060
Jan 19, 20263.123.143.093.113.110.32%14,442,620
Jan 16, 20263.163.163.073.103.10-0.96%16,391,250
Jan 15, 20263.113.203.053.133.130.97%18,269,180
Jan 14, 20263.113.263.063.103.100.32%30,520,890
Jan 13, 20263.133.163.063.093.090.32%20,953,730
Jan 12, 20263.003.122.973.083.083.01%26,267,070
Jan 9, 20263.043.062.992.992.99-1.64%8,483,634
Jan 8, 20263.023.052.973.043.040.66%16,713,860
Jan 7, 20262.983.092.963.023.022.03%24,819,330
Jan 6, 20262.993.002.892.962.96-1.00%22,755,210
Jan 5, 20263.023.022.972.992.99-0.33%12,126,240
Jan 2, 20262.983.042.983.003.001.01%8,783,554
Dec 31, 20252.953.012.932.972.971.02%8,713,315
Dec 30, 20252.983.002.932.942.94-1.01%10,409,790
Dec 29, 20253.063.062.952.972.97-2.94%12,919,830
Dec 26, 20253.033.083.003.063.060.99%17,087,820
Dec 25, 20253.123.133.033.033.03-2.26%14,454,780
Dec 24, 20253.223.243.083.103.10-3.73%21,575,540
Dec 23, 20253.243.303.223.223.22-0.62%13,933,170
Dec 22, 20253.313.323.213.243.24-1.82%17,227,320
Dec 19, 20253.343.433.293.303.30-15,733,650
Dec 18, 20253.363.363.243.303.30-17,043,750
Dec 17, 20253.393.483.273.303.30-1.79%31,972,080
Dec 16, 20253.173.483.153.363.365.99%43,676,720
Dec 15, 20253.113.253.093.173.173.26%24,086,360
Dec 12, 20252.973.162.963.073.074.07%40,759,310
Dec 11, 20253.013.042.902.952.95-1.99%10,807,280
Dec 10, 20252.983.082.953.013.011.69%15,439,940
Dec 9, 20252.983.002.962.962.96-0.34%5,335,070
Dec 8, 20252.903.012.902.972.972.77%10,160,980
Dec 5, 20252.902.922.892.892.89-4,841,400