Skip to main content
Özsu Balik Üretim Anonim Sirketi (IST:OZSUB)
Turkey flag Turkey · Delayed Price · Currency is TRY
19.83
+0.59 (3.07%)
Last updated: Dec 4, 2025, 2:59 PM GMT+3

IST:OZSUB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 16, 202516.9317.4316.6817.2017.201.59%1,258,346
Oct 15, 202516.8017.0616.6816.9316.930.77%757,218
Oct 14, 202517.4017.4916.5316.8016.80-3.45%838,044
Oct 13, 202517.0718.0016.8417.4017.401.22%1,736,374
Oct 10, 202517.4517.5917.1217.1917.19-1.49%898,606
Oct 9, 202517.7718.0017.3617.4517.45-1.97%1,355,081
Oct 8, 202518.1518.3317.8017.8017.80-1.82%818,931
Oct 7, 202518.5018.5017.9418.1318.13-0.77%748,623
Oct 6, 202518.5918.7018.1518.2718.27-0.76%723,294
Oct 3, 202518.6018.6918.3018.4118.41-0.54%611,209
Oct 2, 202519.0519.0518.4918.5118.51-2.48%525,666
Oct 1, 202518.2718.9818.1718.9818.983.89%1,454,282
Sep 30, 202518.4018.5018.0818.2718.27-1.08%594,817
Sep 29, 202518.8018.8218.3518.4718.47-1.76%818,916
Sep 26, 202518.7819.2418.7018.8018.800.11%1,040,736