ODAS Elektrik Uretim Sanayi Ticaret A.S. ODAS
BIST · Türkei · Versorger
₺5,98+0,06 (+1,01 %)
Markt geöffnet· · TRY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · TRY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺5,97 | +0,84 % | ₺5,97 | ₺6,08 | ₺5,91 | 14,63M |
| 2026-09-30 | ₺5,92 | -1,33 % | ₺5,92 | ₺6,10 | ₺5,60 | 104,75M |
| 2026-09-29 | ₺6,00 | -9,23 % | ₺6,60 | ₺6,65 | ₺5,95 | 109,69M |
| 2026-09-28 | ₺6,61 | -6,24 % | ₺6,98 | ₺7,03 | ₺6,55 | 60,85M |
| 2026-09-25 | ₺7,05 | +2,92 % | ₺6,91 | ₺7,17 | ₺6,86 | 57,96M |
| 2026-09-24 | ₺6,85 | -0,72 % | ₺6,83 | ₺7,00 | ₺6,82 | 45,29M |
| 2026-09-23 | ₺6,90 | +3,76 % | ₺6,65 | ₺6,99 | ₺6,65 | 58,63M |
| 2026-09-22 | ₺6,65 | +0,61 % | ₺6,65 | ₺6,78 | ₺6,57 | 66,20M |
| 2026-09-21 | ₺6,61 | -2,36 % | ₺6,75 | ₺6,76 | ₺6,22 | 57,63M |
| 2026-09-18 | ₺6,77 | -4,11 % | ₺7,02 | ₺7,02 | ₺6,67 | 55,03M |
| 2026-09-17 | ₺7,06 | +2,62 % | ₺6,93 | ₺7,12 | ₺6,77 | 67,29M |
| 2026-09-16 | ₺6,88 | -1,57 % | ₺6,99 | ₺7,35 | ₺6,60 | 176,39M |
| 2026-09-15 | ₺6,99 | -3,05 % | ₺7,21 | ₺7,37 | ₺6,97 | 41,62M |
| 2026-09-14 | ₺7,21 | -2,57 % | ₺7,39 | ₺7,40 | ₺7,20 | 32,52M |
| 2026-09-11 | ₺7,40 | -1,07 % | ₺7,45 | ₺7,55 | ₺7,35 | 44,37M |
| 2026-09-10 | ₺7,48 | -2,48 % | ₺7,68 | ₺7,71 | ₺7,40 | 60,54M |
| 2026-09-09 | ₺7,67 | +1,32 % | ₺7,61 | ₺8,03 | ₺7,53 | 75,11M |
| 2026-09-08 | ₺7,57 | +2,99 % | ₺7,36 | ₺7,58 | ₺7,36 | 56,57M |
| 2026-09-07 | ₺7,35 | +1,52 % | ₺7,29 | ₺7,40 | ₺7,25 | 39,47M |
| 2026-09-04 | ₺7,24 | -0,55 % | ₺7,29 | ₺7,46 | ₺7,22 | 44,43M |
| 2026-09-03 | ₺7,28 | -1,22 % | ₺7,42 | ₺7,42 | ₺7,07 | 67,28M |
| 2026-09-02 | ₺7,37 | -1,34 % | ₺7,47 | ₺7,52 | ₺7,33 | 50,26M |
| 2026-09-01 | ₺7,47 | +2,05 % | ₺7,37 | ₺7,52 | ₺7,27 | 50,06M |
| 2026-08-31 | ₺7,32 | -2,14 % | ₺7,52 | ₺7,80 | ₺7,25 | 140,38M |
| 2026-08-28 | ₺7,48 | +6,10 % | ₺7,05 | ₺7,67 | ₺7,04 | 159,52M |
| 2026-08-27 | ₺7,05 | -0,84 % | ₺7,14 | ₺7,19 | ₺7,04 | 28,82M |
| 2026-08-26 | ₺7,11 | +1,57 % | ₺7,00 | ₺7,14 | ₺7,00 | 37,73M |
| 2026-08-25 | ₺7,00 | -1,55 % | ₺7,11 | ₺7,16 | ₺6,97 | 23,21M |
| 2026-08-24 | ₺7,11 | -0,14 % | ₺7,16 | ₺7,25 | ₺7,09 | 39,83M |
| 2026-08-21 | ₺7,12 | -0,42 % | ₺7,15 | ₺7,24 | ₺7,09 | 33,64M |
| 2026-08-20 | ₺7,15 | -1,92 % | ₺7,12 | ₺7,36 | ₺7,09 | 41,61M |
| 2026-08-19 | ₺7,29 | -2,41 % | ₺7,45 | ₺7,47 | ₺7,20 | 42,68M |
| 2026-08-18 | ₺7,47 | -2,73 % | ₺7,66 | ₺7,72 | ₺7,45 | 34,20M |
| 2026-08-17 | ₺7,68 | +2,54 % | ₺7,52 | ₺7,76 | ₺7,45 | 44,12M |
| 2026-08-14 | ₺7,49 | -0,13 % | ₺7,50 | ₺7,62 | ₺7,36 | 43,28M |
| 2026-08-13 | ₺7,50 | +2,60 % | ₺7,28 | ₺7,52 | ₺7,19 | 42,01M |
| 2026-08-12 | ₺7,31 | 0,00 % | ₺7,33 | ₺7,37 | ₺7,17 | 38,31M |
| 2026-08-11 | ₺7,31 | +0,14 % | ₺7,30 | ₺7,50 | ₺7,15 | 45,45M |
| 2026-08-10 | ₺7,30 | -3,18 % | ₺7,56 | ₺7,65 | ₺7,28 | 37,87M |
| 2026-08-07 | ₺7,54 | -0,13 % | ₺7,60 | ₺7,60 | ₺7,45 | 29,26M |
| 2026-08-06 | ₺7,55 | +2,30 % | ₺7,40 | ₺7,70 | ₺7,39 | 52,86M |
| 2026-08-05 | ₺7,38 | -3,28 % | ₺7,65 | ₺7,82 | ₺7,31 | 59,84M |
| 2026-08-04 | ₺7,63 | -0,26 % | ₺7,65 | ₺7,72 | ₺7,48 | 58,38M |
| 2026-08-03 | ₺7,65 | -2,42 % | ₺7,91 | ₺7,99 | ₺7,63 | 54,56M |
| 2026-07-31 | ₺7,84 | -9,78 % | ₺8,73 | ₺8,73 | ₺7,83 | 117,84M |
| 2026-07-30 | ₺8,69 | -1,70 % | ₺8,83 | ₺8,85 | ₺8,65 | 55,19M |
| 2026-07-29 | ₺8,84 | +2,67 % | ₺8,62 | ₺8,97 | ₺8,62 | 122,78M |
| 2026-07-28 | ₺8,61 | +0,12 % | ₺8,60 | ₺8,72 | ₺8,58 | 48,24M |
| 2026-07-27 | ₺8,60 | +0,94 % | ₺8,61 | ₺8,87 | ₺8,54 | 80,93M |
| 2026-07-24 | ₺8,52 | -6,78 % | ₺9,14 | ₺9,26 | ₺8,50 | 107,41M |
| 2026-07-23 | ₺9,14 | +3,28 % | ₺8,90 | ₺9,22 | ₺8,80 | 104,64M |
| 2026-07-22 | ₺8,85 | +4,00 % | ₺8,50 | ₺8,88 | ₺8,46 | 76,88M |
| 2026-07-21 | ₺8,51 | +1,55 % | ₺8,40 | ₺8,62 | ₺8,36 | 77,07M |
| 2026-07-20 | ₺8,38 | -1,06 % | ₺8,51 | ₺8,53 | ₺8,30 | 49,50M |
| 2026-07-17 | ₺8,47 | +0,12 % | ₺8,46 | ₺8,57 | ₺8,27 | 67,79M |
| 2026-07-16 | ₺8,46 | -0,82 % | ₺8,55 | ₺8,65 | ₺8,38 | 62,11M |
| 2026-07-14 | ₺8,53 | +3,02 % | ₺8,29 | ₺8,59 | ₺8,23 | 64,32M |
| 2026-07-13 | ₺8,28 | -0,12 % | ₺8,24 | ₺8,31 | ₺8,13 | 47,46M |
| 2026-07-10 | ₺8,29 | +0,12 % | ₺8,31 | ₺8,43 | ₺8,24 | 61,60M |
| 2026-07-09 | ₺8,28 | +2,86 % | ₺8,13 | ₺8,32 | ₺8,01 | 68,06M |
| 2026-07-08 | ₺8,05 | -2,07 % | ₺8,21 | ₺8,22 | ₺7,92 | 70,43M |
| 2026-07-07 | ₺8,22 | +0,86 % | ₺8,12 | ₺8,27 | ₺8,01 | 59,51M |
| 2026-07-06 | ₺8,15 | +0,62 % | ₺8,18 | ₺8,38 | ₺8,12 | 66,00M |
| 2026-07-03 | ₺8,10 | -2,88 % | ₺8,34 | ₺8,44 | ₺7,95 | 80,69M |
| 2026-07-02 | ₺8,34 | -2,11 % | ₺8,52 | ₺8,71 | ₺8,30 | 69,04M |
| 2026-07-01 | ₺8,52 | +2,28 % | ₺8,33 | ₺8,75 | ₺8,30 | 103,93M |
| 2026-06-30 | ₺8,33 | -1,42 % | ₺8,53 | ₺8,57 | ₺8,28 | 73,90M |
| 2026-06-29 | ₺8,45 | +0,60 % | ₺8,46 | ₺8,79 | ₺8,27 | 98,78M |
| 2026-06-26 | ₺8,40 | -2,21 % | ₺8,65 | ₺8,76 | ₺8,22 | 109,63M |
| 2026-06-25 | ₺8,59 | +0,35 % | ₺8,35 | ₺8,82 | ₺8,33 | 112,21M |
| 2026-06-24 | ₺8,56 | -9,99 % | ₺9,55 | ₺9,58 | ₺8,56 | 276,21M |
| 2026-06-23 | ₺9,51 | -0,21 % | ₺9,55 | ₺9,62 | ₺9,14 | 177,31M |
| 2026-06-22 | ₺9,53 | +3,59 % | ₺9,35 | ₺9,71 | ₺9,33 | 178,51M |
| 2026-06-19 | ₺9,20 | +1,66 % | ₺9,10 | ₺9,47 | ₺8,97 | 244,28M |
| 2026-06-18 | ₺9,05 | +7,74 % | ₺8,46 | ₺9,08 | ₺8,42 | 202,13M |
| 2026-06-17 | ₺8,40 | +7,01 % | ₺7,88 | ₺8,63 | ₺7,82 | 241,27M |
| 2026-06-16 | ₺7,85 | +1,29 % | ₺7,73 | ₺7,94 | ₺7,73 | 63,98M |
| 2026-06-15 | ₺7,75 | +6,60 % | ₺7,51 | ₺7,84 | ₺7,38 | 108,33M |
| 2026-06-12 | ₺7,27 | +1,39 % | ₺7,26 | ₺7,41 | ₺7,15 | 69,73M |
| 2026-06-11 | ₺7,17 | +1,56 % | ₺7,09 | ₺7,20 | ₺7,05 | 68,08M |
| 2026-06-10 | ₺7,06 | -4,34 % | ₺7,38 | ₺7,41 | ₺7,06 | 85,30M |
| 2026-06-09 | ₺7,38 | -1,34 % | ₺7,50 | ₺7,61 | ₺7,34 | 83,68M |
| 2026-06-08 | ₺7,48 | +3,74 % | ₺7,15 | ₺7,54 | ₺7,12 | 93,68M |
| 2026-06-05 | ₺7,21 | +0,70 % | ₺7,20 | ₺7,42 | ₺7,10 | 91,96M |
| 2026-06-04 | ₺7,16 | -2,98 % | ₺7,43 | ₺7,50 | ₺7,08 | 70,57M |
| 2026-06-03 | ₺7,38 | -3,28 % | ₺7,66 | ₺7,69 | ₺7,36 | 69,58M |
| 2026-06-02 | ₺7,63 | +4,38 % | ₺7,38 | ₺7,67 | ₺7,38 | 64,36M |
| 2026-06-01 | ₺7,31 | -1,75 % | ₺7,52 | ₺7,64 | ₺7,25 | 57,00M |
| 2026-05-29 | ₺7,44 | 0,00 % | ₺7,44 | ₺7,44 | ₺7,44 | 0 |
| 2026-05-28 | ₺7,44 | 0,00 % | ₺7,44 | ₺7,44 | ₺7,44 | 0 |