Skip to main content
Özsu Balik Üretim Anonim Sirketi (IST:OZSUB)
Turkey flag Turkey · Delayed Price · Currency is TRY
25.54
-0.82 (-3.11%)
Last updated: Apr 29, 2026, 11:50 AM GMT+3

IST:OZSUB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.6027.6825.2626.3626.364.69%22,962,490
Apr 27, 202624.5825.4024.3225.1825.182.78%5,846,180
Apr 24, 202623.7024.5823.5624.5024.503.38%3,631,458
Apr 22, 202623.8023.8223.4223.7023.700.34%1,028,243
Apr 21, 202624.3624.7023.4823.6223.62-3.20%1,364,852
Apr 20, 202623.7024.6823.4024.4024.401.92%2,708,197
Apr 17, 202623.8224.3223.6423.9423.941.01%1,665,581
Apr 16, 202623.3823.8823.2223.7023.701.37%1,228,322
Apr 15, 202623.7223.7222.5423.3823.38-1.43%1,090,747
Apr 14, 202623.7824.1422.9823.7223.720.68%4,099,921
Apr 13, 202624.3024.3023.1823.5623.56-2.97%2,477,590
Apr 10, 202623.7424.5223.3424.2824.282.27%2,463,115
Apr 9, 202623.6024.4223.5023.7423.74-0.59%1,810,265
Apr 8, 202623.6024.1822.9023.8823.885.01%1,908,005
Apr 7, 202622.7023.4422.2622.7422.741.52%2,385,808
Apr 6, 202621.2022.8021.1222.4022.405.66%2,302,984
Apr 3, 202621.9821.9821.2021.2021.20-3.64%780,109
Apr 2, 202621.1822.0020.7622.0022.003.87%1,763,687
Apr 1, 202621.1221.3220.3621.1821.180.57%861,857
Mar 31, 202620.6021.2020.3621.0621.062.23%1,306,072
Mar 30, 202621.0021.5020.3620.6020.60-1.06%918,898
Mar 27, 202621.4221.7620.7220.8220.82-1.23%1,992,408
Mar 26, 202620.8022.3220.6821.0821.081.64%2,965,705
Mar 25, 202621.3822.1820.6020.7420.74-2.08%2,550,728
Mar 24, 202621.8622.5821.1821.1821.18-2.93%1,898,849
Mar 23, 202621.1021.9420.1621.8221.82-1.53%5,409,542
Mar 19, 202624.6224.6222.1622.1622.16-9.99%4,589,877
Mar 18, 202624.0024.6223.7024.6224.622.58%5,938,218
Mar 17, 202622.1824.3622.0424.0024.008.30%13,691,100
Mar 16, 202622.6422.6421.7022.1622.16-0.98%2,244,168
Mar 13, 202623.0623.0622.0622.3822.38-2.95%4,448,567
Mar 12, 202621.8024.2021.0623.0623.064.82%17,527,060
Mar 11, 202622.1822.4020.5022.0022.002.23%10,682,590
Mar 10, 202620.0021.5219.4621.5221.529.91%15,875,520
Mar 9, 202618.9019.8018.4419.5819.582.51%2,443,864
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