Özata Denizcilik Sanayi ve Ticaret Anonim Sirketi (IST:OZATD)
Turkey
· Delayed Price · Currency is TRY 167.80
-2.20 (-1.29%)
Dec 5, 2025, 6:08 PM GMT+3
IST:OZATD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 170.00 | 170.00 | 166.10 | 167.80 | 167.80 | -1.29% | 226,782 |
| Dec 4, 2025 | 169.90 | 171.70 | 167.50 | 170.00 | 170.00 | 0.06% | 357,286 |
| Dec 3, 2025 | 165.10 | 170.50 | 165.10 | 169.90 | 169.90 | -0.06% | 405,401 |
| Dec 2, 2025 | 168.00 | 170.30 | 164.90 | 170.00 | 170.00 | 0.59% | 541,642 |
| Dec 1, 2025 | 173.00 | 176.40 | 165.00 | 169.00 | 169.00 | -2.31% | 720,478 |
| Nov 28, 2025 | 172.40 | 174.00 | 156.10 | 173.00 | 173.00 | - | 874,823 |
| Nov 27, 2025 | 173.00 | 174.80 | 170.00 | 173.00 | 173.00 | - | 322,012 |
| Nov 26, 2025 | 171.00 | 174.60 | 170.00 | 173.00 | 173.00 | 0.17% | 303,818 |
| Nov 25, 2025 | 173.20 | 174.60 | 171.00 | 172.70 | 172.70 | -0.17% | 255,614 |
| Nov 24, 2025 | 175.40 | 178.60 | 172.00 | 173.00 | 173.00 | -1.31% | 247,481 |
| Nov 21, 2025 | 183.40 | 183.40 | 170.50 | 175.30 | 175.30 | -2.93% | 417,136 |
| Nov 20, 2025 | 183.40 | 185.00 | 180.00 | 180.60 | 180.60 | -0.88% | 137,566 |
| Nov 19, 2025 | 181.80 | 185.60 | 181.40 | 182.20 | 182.20 | 0.61% | 222,838 |
| Nov 18, 2025 | 183.10 | 185.00 | 181.00 | 181.10 | 181.10 | -1.04% | 191,948 |
| Nov 17, 2025 | 181.10 | 186.50 | 181.10 | 183.00 | 183.00 | 1.05% | 166,708 |
| Nov 14, 2025 | 181.00 | 183.00 | 180.00 | 181.10 | 181.10 | 0.11% | 178,709 |
| Nov 13, 2025 | 186.30 | 187.00 | 180.00 | 180.90 | 180.90 | -2.27% | 306,977 |
| Nov 12, 2025 | 179.50 | 194.10 | 179.00 | 185.10 | 185.10 | 2.49% | 986,777 |
| Nov 11, 2025 | 194.50 | 194.50 | 178.00 | 180.60 | 180.60 | -8.65% | 1,069,671 |
| Nov 10, 2025 | 210.00 | 212.60 | 197.70 | 197.70 | 197.70 | -6.66% | 714,722 |
| Nov 7, 2025 | 211.20 | 217.30 | 209.80 | 211.80 | 211.80 | -0.14% | 1,393,535 |
| Nov 6, 2025 | 213.10 | 215.40 | 212.00 | 212.10 | 212.10 | - | 194,102 |
| Nov 5, 2025 | 216.00 | 218.60 | 212.10 | 212.10 | 212.10 | -1.81% | 333,488 |
| Nov 4, 2025 | 217.00 | 220.00 | 213.40 | 216.00 | 216.00 | -1.37% | 456,302 |
| Nov 3, 2025 | 215.80 | 220.00 | 212.50 | 219.00 | 219.00 | 1.48% | 755,609 |
| Oct 31, 2025 | 223.00 | 225.00 | 215.60 | 215.80 | 215.80 | -3.23% | 476,490 |
| Oct 30, 2025 | 223.20 | 226.70 | 223.00 | 223.00 | 223.00 | -0.09% | 267,643 |
| Oct 28, 2025 | 224.80 | 226.50 | 223.20 | 223.20 | 223.20 | - | 50,245 |
| Oct 27, 2025 | 224.10 | 226.10 | 223.00 | 223.20 | 223.20 | 0.04% | 173,222 |
| Oct 24, 2025 | 221.00 | 233.40 | 221.00 | 223.10 | 223.10 | 1.18% | 516,377 |
| Oct 23, 2025 | 225.00 | 226.40 | 220.50 | 220.50 | 220.50 | -2.00% | 269,131 |
| Oct 22, 2025 | 223.10 | 226.10 | 218.70 | 225.00 | 225.00 | 0.90% | 306,785 |
| Oct 21, 2025 | 227.00 | 231.00 | 222.30 | 223.00 | 223.00 | -1.76% | 632,167 |
| Oct 20, 2025 | 225.50 | 230.60 | 221.00 | 227.00 | 227.00 | 0.27% | 521,293 |
| Oct 17, 2025 | 220.00 | 226.40 | 215.00 | 226.40 | 226.40 | 1.57% | 1,312,184 |
| Oct 16, 2025 | 221.00 | 223.00 | 216.00 | 222.90 | 222.90 | 0.72% | 456,109 |
| Oct 15, 2025 | 220.00 | 221.70 | 216.50 | 221.30 | 221.30 | 0.59% | 514,453 |
| Oct 14, 2025 | 222.50 | 225.00 | 216.30 | 220.00 | 220.00 | -1.12% | 292,332 |
| Oct 13, 2025 | 224.80 | 227.50 | 217.70 | 222.50 | 222.50 | -1.11% | 374,156 |
| Oct 10, 2025 | 224.20 | 229.80 | 220.40 | 225.00 | 225.00 | 0.45% | 572,959 |
| Oct 9, 2025 | 243.00 | 247.30 | 223.30 | 224.00 | 224.00 | -9.68% | 2,372,183 |
| Oct 8, 2025 | 255.75 | 257.50 | 239.50 | 248.00 | 248.00 | -0.80% | 3,246,216 |
| Oct 7, 2025 | 241.60 | 256.50 | 241.00 | 250.00 | 250.00 | 3.48% | 1,261,742 |
| Oct 6, 2025 | 241.00 | 243.30 | 238.00 | 241.60 | 241.60 | 0.33% | 518,310 |
| Oct 3, 2025 | 226.40 | 242.80 | 222.50 | 240.80 | 240.80 | 6.36% | 837,526 |
| Oct 2, 2025 | 231.20 | 233.40 | 223.60 | 226.40 | 226.40 | -2.08% | 185,701 |
| Oct 1, 2025 | 226.40 | 231.90 | 222.50 | 231.20 | 231.20 | 2.12% | 294,387 |
| Sep 30, 2025 | 226.60 | 227.20 | 220.80 | 226.40 | 226.40 | 0.44% | 188,687 |
| Sep 29, 2025 | 232.00 | 232.00 | 224.60 | 225.40 | 225.40 | -0.92% | 164,891 |
| Sep 26, 2025 | 227.40 | 234.80 | 224.40 | 227.50 | 227.50 | 0.04% | 280,872 |