Skip to main content
Özsu Balik Üretim Anonim Sirketi (IST:OZSUB)
Turkey flag Turkey · Delayed Price · Currency is TRY
19.46
+0.36 (1.88%)
Last updated: Mar 9, 2026, 3:38 PM GMT+3

IST:OZSUB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202618.9019.5418.4419.46-1.88%1,814,274
Mar 6, 202618.9319.1718.6519.1019.100.69%1,612,412
Mar 5, 202619.3719.7518.8418.9718.97-1.66%2,711,983
Mar 4, 202618.0819.6717.6919.2919.296.87%3,876,925
Mar 3, 202618.0918.2017.6718.0518.05-0.28%1,450,366
Mar 2, 202618.5818.8817.9218.1018.10-7.08%2,004,790
Feb 27, 202620.1820.4418.9219.4819.48-3.37%3,221,518
Feb 26, 202619.2020.2018.8420.1620.164.95%3,580,951
Feb 25, 202619.3219.9618.8719.2119.21-0.52%2,542,241
Feb 24, 202619.8419.8419.2319.3119.31-2.67%1,388,508
Feb 23, 202620.1020.5619.8119.8419.84-0.05%1,804,545
Feb 20, 202620.0020.3819.8319.8519.85-0.55%1,084,917
Feb 19, 202621.0021.2219.9619.9619.96-4.95%2,373,360
Feb 18, 202620.8421.9220.8221.0021.000.38%4,223,858
Feb 17, 202621.1221.5620.9220.9220.92-0.85%1,878,840
Feb 16, 202620.7821.5820.7421.1021.101.93%2,902,427
Feb 13, 202620.9821.0620.5420.7020.70-0.77%1,599,089
Feb 12, 202620.6821.0620.6820.8620.860.87%1,674,313
Feb 11, 202621.1621.1620.6020.6820.68-2.45%2,374,486
Feb 10, 202620.7421.7020.6621.2021.202.42%6,009,965
Feb 9, 202620.5621.0019.9720.7020.701.67%4,532,833
Feb 6, 202620.4020.5820.0220.3620.36-0.59%1,719,023
Feb 5, 202620.2220.8419.9620.4820.481.29%3,291,482
Feb 4, 202620.1420.9820.1420.2220.221.10%3,821,820
Feb 3, 202619.7420.4419.5020.0020.001.52%4,907,697
Feb 2, 202619.7820.1819.5019.7019.70-0.51%2,740,898
Jan 30, 202620.0620.1819.6719.8019.80-1.30%1,413,950
Jan 29, 202620.5020.5219.8820.0620.06-1.96%2,446,377
Jan 28, 202620.1020.8020.1020.4620.460.29%2,977,658
Jan 27, 202619.7021.1019.6620.4020.403.34%5,673,709
Jan 26, 202620.3420.5019.5919.7419.74-1.25%4,012,732
Jan 23, 202618.1819.9918.1819.9919.999.96%3,735,710
Jan 22, 202618.0618.2817.9218.1818.181.22%2,163,612
Jan 21, 202618.5318.6617.7617.9617.96-3.08%3,183,719
Jan 20, 202617.5119.2017.3518.5318.536.13%11,456,090
Jan 19, 202617.3617.5717.1017.4617.460.81%1,301,910
Jan 16, 202617.1517.7017.0117.3217.320.99%1,215,698
Jan 15, 202616.9717.3816.9717.1517.15-0.12%959,123
Jan 14, 202617.2517.2716.9117.1717.17-0.17%1,370,048
Jan 13, 202617.2317.3517.0117.2017.20-0.06%1,088,769
Jan 12, 202617.5417.7017.1917.2117.21-1.94%1,072,579
Jan 9, 202617.9718.0717.5517.5517.55-2.23%1,238,301
Jan 8, 202618.2118.2117.7917.9517.95-1.43%738,972
Jan 7, 202618.2618.3317.9218.2118.21-0.27%1,020,175
Jan 6, 202618.5318.5318.1718.2618.26-1.30%495,828
Jan 5, 202618.2318.8418.0218.5018.501.48%1,459,976
Jan 2, 202617.9118.3117.8318.2318.231.79%1,041,073
Dec 31, 202518.0018.0717.8517.9117.91-0.17%396,780
Dec 30, 202517.9018.0717.7917.9417.940.22%488,904
Dec 29, 202518.3418.6017.9017.9017.90-2.40%688,205
Dec 26, 202518.7819.0418.2718.3418.34-2.03%705,159
Dec 25, 202518.4018.8118.3918.7218.721.74%398,894
Dec 24, 202518.5818.7918.2018.4018.40-1.13%653,647
Dec 23, 202518.6118.9718.5718.6118.61-0.96%600,920
Dec 22, 202519.3219.3218.6218.7918.79-1.88%620,858
Dec 19, 202519.4519.6619.0219.1519.15-1.14%808,391
Dec 18, 202519.5019.6319.3319.3719.37-0.21%697,921
Dec 17, 202519.9220.0419.4119.4119.41-2.66%1,744,031
Dec 16, 202519.1620.6419.1619.9419.944.23%5,006,090
Dec 15, 202518.7819.2418.7119.1319.131.86%1,057,039
Dec 12, 202518.8418.9318.4518.7818.78-0.27%1,142,011
Dec 11, 202518.9419.1218.8118.8318.83-0.58%1,226,324
Dec 10, 202519.2319.3018.9418.9418.94-1.51%1,026,850
Dec 9, 202519.4419.6319.1519.2319.23-1.03%1,323,896
Dec 8, 202519.4419.7319.3019.4319.430.88%1,071,974
Dec 5, 202519.7319.7319.2419.2619.26-2.53%1,016,353
Dec 4, 202519.3020.3219.2319.7619.762.70%2,553,090
Dec 3, 202519.4719.7219.1819.2419.240.21%958,174
Dec 2, 202519.0319.6618.9919.2019.201.53%1,211,754
Dec 1, 202518.9519.5218.9018.9118.91-0.21%1,084,099
Nov 28, 202519.0319.2318.8118.9518.95-1.46%992,622
Nov 27, 202519.8920.2019.1519.2319.23-2.73%1,367,325
Nov 26, 202520.4620.6619.7319.7719.77-3.37%1,612,470
Nov 25, 202520.8021.3020.4620.4620.460.10%3,921,653
Nov 24, 202520.1221.1420.1220.4420.44-0.68%2,757,976
Nov 21, 202519.9221.7019.9020.5820.583.31%4,971,811
Nov 20, 202519.6520.4819.5319.9219.922.15%2,835,265
Nov 19, 202519.6219.9219.3419.5019.50-0.51%1,776,471
Nov 18, 202519.6220.3418.8319.6019.60-1.61%2,133,659
Nov 17, 202520.9222.0019.8819.9219.92-4.69%4,768,219
Nov 14, 202521.4022.9820.5820.9020.90-1.60%11,389,150
Nov 13, 202520.0021.2419.8321.2421.249.99%7,341,490
Nov 12, 202519.5620.6819.1019.3119.31-0.31%2,872,864
Nov 11, 202520.1820.2018.8019.3719.37-3.34%1,518,856
Nov 10, 202522.0022.0019.9520.0420.04-5.47%4,706,975
Nov 7, 202519.9921.3019.1221.2021.206.05%3,993,131
Nov 6, 202520.2020.6019.9319.9919.99-1.04%1,239,794
Nov 5, 202519.5020.2619.3620.2020.204.02%2,252,301
Nov 4, 202519.6519.8119.4119.4219.42-1.17%773,614
Nov 3, 202519.0019.8418.6519.6519.655.14%2,709,477
Oct 31, 202519.0519.1018.5818.6918.69-1.68%691,268
Oct 30, 202517.8119.1917.8119.0119.016.74%2,737,804
Oct 28, 202517.9218.1017.8017.8117.81-0.61%308,471
Oct 27, 202518.2218.5117.8117.9217.92-1.65%574,013
Oct 24, 202517.7018.2217.6318.2218.222.59%1,027,125
Oct 23, 202517.7518.1217.5017.7617.76-0.45%913,510
Oct 22, 202517.5918.2017.5817.8417.841.42%854,999
Oct 21, 202518.3418.3417.5917.5917.59-3.62%933,000
Oct 20, 202517.5018.7417.4718.2518.254.70%3,171,661
Oct 17, 202517.0017.5816.7017.4317.431.34%1,287,153