Odine Solutions Teknoloji Ticaret ve Sanayi AS ODINE
BIST · Türkiye · Technology Services
₺179.60-19.90 (-9.97%)
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 | ₺179.60 | -9.97% | ₺179.60 | ₺179.60 | ₺179.60 | 3.24K |
| 2026-09-30 | ₺199.50 | -9.97% | ₺199.50 | ₺199.50 | ₺199.50 | 4.15K |
| 2026-09-29 | ₺221.60 | -9.99% | ₺221.60 | ₺221.60 | ₺221.60 | 1.77K |
| 2026-09-28 | ₺246.20 | -9.98% | ₺246.20 | ₺246.20 | ₺246.20 | 2.75K |
| 2026-09-25 | ₺273.50 | -9.96% | ₺273.50 | ₺273.50 | ₺273.50 | 2.05K |
| 2026-09-24 | ₺303.75 | -10.00% | ₺303.75 | ₺303.75 | ₺303.75 | 1.70K |
| 2026-09-23 | ₺337.50 | -9.94% | ₺337.50 | ₺337.50 | ₺337.50 | 2.15K |
| 2026-09-22 | ₺374.75 | -9.97% | ₺374.75 | ₺374.75 | ₺374.75 | 1.77K |
| 2026-09-21 | ₺416.25 | -9.95% | ₺416.25 | ₺416.25 | ₺416.25 | 11.54K |
| 2026-09-18 | ₺462.25 | -9.98% | ₺462.25 | ₺462.25 | ₺462.25 | 27.23K |
| 2026-09-17 | ₺513.50 | -9.99% | ₺513.50 | ₺513.50 | ₺513.50 | 7.55K |
| 2026-09-16 | ₺570.50 | -9.94% | ₺570.50 | ₺570.50 | ₺570.50 | 3.20K |
| 2026-09-15 | ₺633.50 | -9.95% | ₺633.50 | ₺633.50 | ₺633.50 | 16.09K |
| 2026-09-14 | ₺703.50 | -9.98% | ₺703.50 | ₺703.50 | ₺703.50 | 9.97K |
| 2026-09-11 | ₺781.50 | -9.97% | ₺781.50 | ₺781.50 | ₺781.50 | 15.83K |
| 2026-09-10 | ₺868.00 | -9.96% | ₺868.00 | ₺868.00 | ₺868.00 | 34.89K |
| 2026-09-09 | ₺964.00 | -9.99% | ₺964.00 | ₺964.00 | ₺964.00 | 57.71K |
| 2026-09-08 | ₺1,071.00 | -10.00% | ₺1,071.00 | ₺1,071.00 | ₺1,071.00 | 4.84K |
| 2026-09-07 | ₺1,190.00 | -9.98% | ₺1,190.00 | ₺1,190.00 | ₺1,190.00 | 6.18K |
| 2026-09-04 | ₺1,322.00 | -9.95% | ₺1,322.00 | ₺1,322.00 | ₺1,322.00 | 10.06K |
| 2026-09-03 | ₺1,468.00 | -9.99% | ₺1,532.00 | ₺1,620.00 | ₺1,468.00 | 76.05K |
| 2026-09-02 | ₺1,631.00 | -9.99% | ₺1,693.00 | ₺1,751.00 | ₺1,631.00 | 194.77K |
| 2026-09-01 | ₺1,812.00 | -9.99% | ₺2,013.00 | ₺2,074.00 | ₺1,812.00 | 677.84K |
| 2026-08-31 | ₺2,013.00 | +10.00% | ₺1,757.00 | ₺2,013.00 | ₺1,730.00 | 723.95K |
| 2026-08-28 | ₺1,830.00 | -2.09% | ₺1,775.00 | ₺1,845.00 | ₺1,728.00 | 918.73K |
| 2026-08-27 | ₺1,869.00 | -3.21% | ₺1,820.00 | ₺1,869.00 | ₺1,738.00 | 777.77K |
| 2026-08-26 | ₺1,931.00 | -1.98% | ₺2,015.00 | ₺2,095.00 | ₺1,931.00 | 625.46K |
| 2026-08-25 | ₺1,970.00 | +6.14% | ₺1,700.00 | ₺1,970.00 | ₺1,673.00 | 2.94M |
| 2026-08-24 | ₺1,856.00 | -9.99% | ₺1,856.00 | ₺1,856.00 | ₺1,856.00 | 16.93K |
| 2026-08-21 | ₺2,062.00 | -10.00% | ₺2,064.00 | ₺2,094.00 | ₺2,062.00 | 70.55K |
| 2026-08-20 | ₺2,291.00 | -9.98% | ₺2,390.00 | ₺2,422.00 | ₺2,291.00 | 929.33K |
| 2026-08-19 | ₺2,545.00 | -9.99% | ₺2,730.00 | ₺2,847.50 | ₺2,545.00 | 395.93K |
| 2026-08-18 | ₺2,827.50 | -6.06% | ₺2,900.00 | ₺2,987.50 | ₺2,755.00 | 487.92K |
| 2026-08-17 | ₺3,010.00 | -7.67% | ₺3,260.00 | ₺3,347.50 | ₺3,010.00 | 287.74K |
| 2026-08-14 | ₺3,260.00 | +2.19% | ₺3,000.00 | ₺3,260.00 | ₺2,975.00 | 541.31K |
| 2026-08-13 | ₺3,190.00 | -3.63% | ₺3,312.50 | ₺3,512.50 | ₺3,147.50 | 552.76K |
| 2026-08-12 | ₺3,310.00 | +7.47% | ₺3,080.00 | ₺3,310.00 | ₺3,015.00 | 402.13K |
| 2026-08-11 | ₺3,080.00 | +4.76% | ₺2,930.00 | ₺3,135.00 | ₺2,900.00 | 447.85K |
| 2026-08-10 | ₺2,940.00 | +6.81% | ₺2,747.50 | ₺2,940.00 | ₺2,690.00 | 266.48K |
| 2026-08-07 | ₺2,752.50 | +2.32% | ₺2,680.00 | ₺2,810.00 | ₺2,605.00 | 839.75K |
| 2026-08-06 | ₺2,690.00 | -2.00% | ₺2,740.00 | ₺2,740.00 | ₺2,475.00 | 585.41K |
| 2026-08-05 | ₺2,745.00 | -5.51% | ₺2,905.00 | ₺3,047.50 | ₺2,660.00 | 1.04M |
| 2026-08-04 | ₺2,905.00 | +8.80% | ₺2,667.50 | ₺2,910.00 | ₺2,635.00 | 476.51K |
| 2026-08-03 | ₺2,670.00 | +6.80% | ₺2,493.00 | ₺2,727.50 | ₺2,372.00 | 1.23M |
| 2026-07-31 | ₺2,500.00 | +7.94% | ₺2,101.00 | ₺2,500.00 | ₺2,085.00 | 1.39M |
| 2026-07-30 | ₺2,316.00 | -7.73% | ₺2,300.00 | ₺2,450.00 | ₺2,259.00 | 988.02K |
| 2026-07-29 | ₺2,510.00 | -3.46% | ₺2,600.00 | ₺2,627.50 | ₺2,401.00 | 555.47K |
| 2026-07-28 | ₺2,600.00 | -0.29% | ₺2,635.00 | ₺2,665.00 | ₺2,385.00 | 522.12K |
| 2026-07-27 | ₺2,607.50 | +5.57% | ₺2,469.00 | ₺2,645.00 | ₺2,440.00 | 500.77K |
| 2026-07-24 | ₺2,470.00 | +5.56% | ₺2,320.00 | ₺2,470.00 | ₺2,292.00 | 341.07K |
| 2026-07-23 | ₺2,340.00 | +3.08% | ₺2,268.00 | ₺2,340.00 | ₺2,256.00 | 261.07K |
| 2026-07-22 | ₺2,270.00 | +3.65% | ₺2,190.00 | ₺2,270.00 | ₺2,176.00 | 167.43K |
| 2026-07-21 | ₺2,190.00 | +0.92% | ₺2,182.00 | ₺2,214.00 | ₺2,169.00 | 232.44K |
| 2026-07-20 | ₺2,170.00 | +3.33% | ₺2,099.00 | ₺2,198.00 | ₺2,082.00 | 284.30K |
| 2026-07-17 | ₺2,100.00 | +0.48% | ₺2,090.00 | ₺2,124.00 | ₺2,080.00 | 208.12K |
| 2026-07-16 | ₺2,090.00 | +1.46% | ₺2,060.00 | ₺2,098.00 | ₺2,035.00 | 189.19K |
| 2026-07-14 | ₺2,060.00 | +0.44% | ₺2,041.00 | ₺2,191.00 | ₺2,040.00 | 446.71K |
| 2026-07-13 | ₺2,051.00 | +3.59% | ₺1,970.00 | ₺2,051.00 | ₺1,952.00 | 387.71K |
| 2026-07-10 | ₺1,980.00 | +0.41% | ₺1,941.00 | ₺1,980.00 | ₺1,899.00 | 418.51K |
| 2026-07-09 | ₺1,972.00 | +0.20% | ₺1,950.00 | ₺1,998.00 | ₺1,879.00 | 421.04K |
| 2026-07-08 | ₺1,968.00 | +5.02% | ₺1,855.00 | ₺1,975.00 | ₺1,819.00 | 642.71K |
| 2026-07-07 | ₺1,874.00 | +4.11% | ₺1,780.00 | ₺1,874.00 | ₺1,620.00 | 989.83K |
| 2026-07-06 | ₺1,800.00 | -0.28% | ₺1,725.00 | ₺1,848.00 | ₺1,668.00 | 721.09K |
| 2026-07-03 | ₺1,805.00 | -8.84% | ₺1,965.00 | ₺2,003.00 | ₺1,805.00 | 802.92K |
| 2026-07-02 | ₺1,980.00 | +1.18% | ₺1,950.00 | ₺1,980.00 | ₺1,929.00 | 237.22K |
| 2026-07-01 | ₺1,957.00 | +1.98% | ₺1,915.00 | ₺1,963.00 | ₺1,900.00 | 274.59K |
| 2026-06-30 | ₺1,919.00 | +1.53% | ₺1,885.00 | ₺1,952.00 | ₺1,872.00 | 354.75K |
| 2026-06-29 | ₺1,890.00 | +1.07% | ₺1,847.00 | ₺1,900.00 | ₺1,790.00 | 225.65K |
| 2026-06-26 | ₺1,870.00 | +1.91% | ₺1,829.00 | ₺1,870.00 | ₺1,780.00 | 390.42K |
| 2026-06-25 | ₺1,835.00 | +4.38% | ₺1,730.00 | ₺1,847.00 | ₺1,701.00 | 547.35K |
| 2026-06-24 | ₺1,758.00 | +0.46% | ₺1,740.00 | ₺1,770.00 | ₺1,707.00 | 402.45K |
| 2026-06-23 | ₺1,750.00 | +3.31% | ₺1,683.00 | ₺1,750.00 | ₺1,670.00 | 482.82K |
| 2026-06-22 | ₺1,694.00 | +2.29% | ₺1,645.00 | ₺1,705.00 | ₺1,633.00 | 207.23K |
| 2026-06-19 | ₺1,656.00 | +2.92% | ₺1,620.00 | ₺1,699.00 | ₺1,600.00 | 566.35K |
| 2026-06-18 | ₺1,609.00 | -8.06% | ₺1,740.00 | ₺1,785.00 | ₺1,575.00 | 1.32M |
| 2026-06-17 | ₺1,750.00 | +4.79% | ₺1,662.00 | ₺1,750.00 | ₺1,655.00 | 336.33K |
| 2026-06-16 | ₺1,670.00 | +2.45% | ₺1,600.00 | ₺1,670.00 | ₺1,555.00 | 549.09K |
| 2026-06-15 | ₺1,630.00 | +3.69% | ₺1,570.00 | ₺1,631.00 | ₺1,544.00 | 248.52K |
| 2026-06-12 | ₺1,572.00 | +2.41% | ₺1,505.00 | ₺1,595.00 | ₺1,505.00 | 227.33K |
| 2026-06-11 | ₺1,535.00 | +2.33% | ₺1,475.00 | ₺1,535.00 | ₺1,460.00 | 373.56K |
| 2026-06-10 | ₺1,500.00 | +5.63% | ₺1,399.00 | ₺1,500.00 | ₺1,385.00 | 325.50K |
| 2026-06-09 | ₺1,420.00 | +2.53% | ₺1,369.00 | ₺1,420.00 | ₺1,337.00 | 264.60K |
| 2026-06-08 | ₺1,385.00 | -1.21% | ₺1,379.00 | ₺1,448.00 | ₺1,379.00 | 209.24K |
| 2026-06-05 | ₺1,402.00 | +1.59% | ₺1,365.00 | ₺1,402.00 | ₺1,330.00 | 287.80K |
| 2026-06-04 | ₺1,380.00 | -4.17% | ₺1,420.00 | ₺1,450.00 | ₺1,349.00 | 342.17K |
| 2026-06-03 | ₺1,440.00 | +4.50% | ₺1,378.00 | ₺1,440.00 | ₺1,374.00 | 442.39K |
| 2026-06-02 | ₺1,378.00 | +8.16% | ₺1,273.00 | ₺1,385.00 | ₺1,252.00 | 624.08K |
| 2026-06-01 | ₺1,274.00 | +0.79% | ₺1,245.00 | ₺1,300.00 | ₺1,183.00 | 1.34M |
| 2026-05-29 | ₺1,264.00 | 0.00% | ₺1,264.00 | ₺1,264.00 | ₺1,264.00 | 0 |
| 2026-05-28 | ₺1,264.00 | 0.00% | ₺1,264.00 | ₺1,264.00 | ₺1,264.00 | 0 |