ODAS Elektrik Uretim Sanayi Ticaret A.S. ODAS
BIST · Türkiye · Utilities
₺5.99+0.07 (+1.18%)
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺6.01 | +1.52% | ₺5.97 | ₺6.08 | ₺5.91 | 17.95M |
| 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 |