Ostim Endustriyel Yatirimlar ve Isletme AS OSTIM

BIST · Türkiye · Miscellaneous

₺1.25+0.08 (+6.84%)

Market closed· Oct 1, 2026, 3:08 PM UTC· TRY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	₺1.25	+6.84%	₺1.17	₺1.27	₺1.17	11.36M
2026-09-30	₺1.17	-4.10%	₺1.22	₺1.22	₺1.15	6.01M
2026-09-29	₺1.22	-3.94%	₺1.25	₺1.26	₺1.21	7.80M
2026-09-28	₺1.27	-3.05%	₺1.31	₺1.31	₺1.23	7.35M
2026-09-25	₺1.31	-2.24%	₺1.35	₺1.35	₺1.31	6.92M
2026-09-24	₺1.34	-4.29%	₺1.40	₺1.41	₺1.33	8.97M
2026-09-23	₺1.40	+1.45%	₺1.40	₺1.44	₺1.38	10.06M
2026-09-22	₺1.38	-0.72%	₺1.43	₺1.43	₺1.38	6.39M
2026-09-21	₺1.39	-1.42%	₺1.37	₺1.41	₺1.31	15.61M
2026-09-18	₺1.41	-4.73%	₺1.48	₺1.48	₺1.37	23.36M
2026-09-17	₺1.48	-3.90%	₺1.50	₺1.52	₺1.43	19.21M
2026-09-16	₺1.54	-3.14%	₺1.60	₺1.60	₺1.49	15.31M
2026-09-15	₺1.59	-4.79%	₺1.67	₺1.72	₺1.59	15.93M
2026-09-14	₺1.67	+1.83%	₺1.63	₺1.67	₺1.63	11.49M
2026-09-11	₺1.64	+2.50%	₺1.59	₺1.65	₺1.59	12.14M
2026-09-10	₺1.60	-0.62%	₺1.62	₺1.63	₺1.58	8.60M
2026-09-09	₺1.61	+1.26%	₺1.59	₺1.68	₺1.59	32.31M
2026-09-08	₺1.59	+1.27%	₺1.57	₺1.59	₺1.55	9.42M
2026-09-07	₺1.57	+3.29%	₺1.53	₺1.59	₺1.52	11.10M
2026-09-04	₺1.52	0.00%	₺1.53	₺1.54	₺1.50	6.40M
2026-09-03	₺1.52	-1.94%	₺1.55	₺1.55	₺1.50	16.30M
2026-09-02	₺1.55	+2.65%	₺1.51	₺1.55	₺1.48	12.51M
2026-09-01	₺1.51	-1.31%	₺1.52	₺1.53	₺1.49	9.57M
2026-08-31	₺1.53	-3.77%	₺1.59	₺1.59	₺1.52	16.69M
2026-08-28	₺1.59	-1.24%	₺1.61	₺1.61	₺1.56	9.62M
2026-08-27	₺1.61	0.00%	₺1.62	₺1.63	₺1.60	7.20M
2026-08-26	₺1.61	-1.83%	₺1.64	₺1.65	₺1.60	6.89M
2026-08-25	₺1.64	-1.20%	₺1.67	₺1.68	₺1.62	6.83M
2026-08-24	₺1.66	-1.78%	₺1.70	₺1.72	₺1.66	15.25M
2026-08-21	₺1.69	+6.96%	₺1.58	₺1.72	₺1.57	46.68M
2026-08-20	₺1.58	0.00%	₺1.59	₺1.59	₺1.55	6.84M
2026-08-19	₺1.58	0.00%	₺1.59	₺1.59	₺1.56	9.64M
2026-08-18	₺1.58	-1.25%	₺1.58	₺1.59	₺1.56	8.47M
2026-08-17	₺1.60	-0.62%	₺1.62	₺1.63	₺1.59	11.70M
2026-08-14	₺1.61	+2.55%	₺1.57	₺1.62	₺1.57	16.58M
2026-08-13	₺1.57	0.00%	₺1.58	₺1.59	₺1.56	8.63M
2026-08-12	₺1.57	-0.63%	₺1.58	₺1.59	₺1.56	6.39M
2026-08-11	₺1.58	+1.94%	₺1.54	₺1.58	₺1.53	9.17M
2026-08-10	₺1.55	-1.90%	₺1.58	₺1.61	₺1.55	6.57M
2026-08-07	₺1.58	+1.28%	₺1.57	₺1.58	₺1.55	8.73M
2026-08-06	₺1.56	-0.64%	₺1.57	₺1.59	₺1.55	8.36M
2026-08-05	₺1.57	+0.64%	₺1.57	₺1.57	₺1.55	6.86M
2026-08-04	₺1.56	0.00%	₺1.57	₺1.58	₺1.52	18.00M
2026-08-03	₺1.56	-0.64%	₺1.57	₺1.61	₺1.55	11.67M
2026-07-31	₺1.57	-0.63%	₺1.59	₺1.61	₺1.52	19.78M
2026-07-30	₺1.58	-1.25%	₺1.60	₺1.62	₺1.58	7.27M
2026-07-29	₺1.60	-4.19%	₺1.67	₺1.68	₺1.58	24.58M
2026-07-28	₺1.67	-1.76%	₺1.70	₺1.71	₺1.62	10.09M
2026-07-27	₺1.70	-1.16%	₺1.73	₺1.75	₺1.68	9.22M
2026-07-24	₺1.72	-2.27%	₺1.76	₺1.77	₺1.72	5.81M
2026-07-23	₺1.76	0.00%	₺1.77	₺1.78	₺1.75	5.86M
2026-07-22	₺1.76	+1.15%	₺1.75	₺1.79	₺1.75	11.33M
2026-07-21	₺1.74	-1.14%	₺1.77	₺1.78	₺1.73	9.38M
2026-07-20	₺1.76	-1.12%	₺1.79	₺1.79	₺1.75	12.73M
2026-07-17	₺1.78	+1.71%	₺1.76	₺1.84	₺1.74	28.42M
2026-07-16	₺1.75	+0.57%	₺1.74	₺1.77	₺1.74	20.21M
2026-07-14	₺1.74	-1.14%	₺1.75	₺1.76	₺1.71	26.70M
2026-07-13	₺1.76	-2.22%	₺1.80	₺1.81	₺1.75	12.13M
2026-07-10	₺1.80	0.00%	₺1.81	₺1.83	₺1.79	12.34M
2026-07-09	₺1.80	-0.55%	₺1.82	₺1.82	₺1.78	19.50M
2026-07-08	₺1.81	-2.16%	₺1.84	₺1.89	₺1.79	23.34M
2026-07-07	₺1.85	-2.12%	₺1.89	₺1.91	₺1.84	18.81M
2026-07-06	₺1.89	-1.56%	₺1.92	₺1.98	₺1.89	45.96M
2026-07-03	₺1.92	+1.59%	₺1.90	₺1.95	₺1.88	30.57M
2026-07-02	₺1.89	0.00%	₺1.90	₺1.91	₺1.88	14.45M
2026-07-01	₺1.89	0.00%	₺1.89	₺1.92	₺1.88	23.98M
2026-06-30	₺1.89	-1.05%	₺1.92	₺1.93	₺1.89	16.50M
2026-06-29	₺1.91	-3.54%	₺1.98	₺2.02	₺1.91	30.55M
2026-06-26	₺1.98	-3.41%	₺2.05	₺2.10	₺1.97	42.17M
2026-06-25	₺2.05	-7.66%	₺2.22	₺2.41	₺2.04	183.99M
2026-06-24	₺2.22	+9.78%	₺2.04	₺2.22	₺1.94	153.03M
2026-06-23	₺2.02	+1.49%	₺1.99	₺2.03	₺1.99	13.53M
2026-06-22	₺1.99	-0.37%	₺2.01	₺2.02	₺1.99	23.45M
2026-06-19	₺2.00	-1.82%	₺2.04	₺2.04	₺1.99	20.88M
2026-06-18	₺2.04	+0.73%	₺2.04	₺2.05	₺2.02	23.40M
2026-06-17	₺2.02	0.00%	₺2.03	₺2.04	₺2.01	18.24M
2026-06-16	₺2.02	-1.09%	₺2.04	₺2.05	₺2.01	22.51M
2026-06-15	₺2.04	+0.36%	₺2.04	₺2.09	₺2.03	52.49M
2026-06-12	₺2.04	-8.94%	₺2.33	₺2.46	₺2.01	268.35M
2026-06-11	₺2.24	+9.82%	₺2.04	₺2.24	₺2.02	175.42M
2026-06-10	₺2.04	-1.43%	₺2.04	₺2.09	₺2.02	21.18M
2026-06-09	₺2.07	-3.46%	₺2.15	₺2.16	₺2.06	13.32M
2026-06-08	₺2.14	+1.05%	₺2.10	₺2.16	₺2.07	20.19M
2026-06-05	₺2.12	0.00%	₺2.14	₺2.17	₺2.10	26.13M
2026-06-04	₺2.12	+2.14%	₺2.07	₺2.19	₺2.07	36.31M
2026-06-03	₺2.07	+1.45%	₺2.04	₺2.10	₺2.01	39.73M
2026-06-02	₺2.04	+0.36%	₺2.05	₺2.07	₺2.04	11.34M
2026-06-01	₺2.04	+1.85%	₺2.01	₺2.10	₺2.01	15.86M
2026-05-29	₺2.00	0.00%	₺2.00	₺2.00	₺2.00	0
2026-05-28	₺2.00	0.00%	₺2.00	₺2.00	₺2.00	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	₺1.25	+6.84%	₺1.17	₺1.27	₺1.17	11.36M
2026-09-30	₺1.17	-4.10%	₺1.22	₺1.22	₺1.15	6.01M
2026-09-29	₺1.22	-3.94%	₺1.25	₺1.26	₺1.21	7.80M
2026-09-28	₺1.27	-3.05%	₺1.31	₺1.31	₺1.23	7.35M
2026-09-25	₺1.31	-2.24%	₺1.35	₺1.35	₺1.31	6.92M
2026-09-24	₺1.34	-4.29%	₺1.40	₺1.41	₺1.33	8.97M
2026-09-23	₺1.40	+1.45%	₺1.40	₺1.44	₺1.38	10.06M
2026-09-22	₺1.38	-0.72%	₺1.43	₺1.43	₺1.38	6.39M
2026-09-21	₺1.39	-1.42%	₺1.37	₺1.41	₺1.31	15.61M
2026-09-18	₺1.41	-4.73%	₺1.48	₺1.48	₺1.37	23.36M
2026-09-17	₺1.48	-3.90%	₺1.50	₺1.52	₺1.43	19.21M
2026-09-16	₺1.54	-3.14%	₺1.60	₺1.60	₺1.49	15.31M
2026-09-15	₺1.59	-4.79%	₺1.67	₺1.72	₺1.59	15.93M
2026-09-14	₺1.67	+1.83%	₺1.63	₺1.67	₺1.63	11.49M
2026-09-11	₺1.64	+2.50%	₺1.59	₺1.65	₺1.59	12.14M
2026-09-10	₺1.60	-0.62%	₺1.62	₺1.63	₺1.58	8.60M
2026-09-09	₺1.61	+1.26%	₺1.59	₺1.68	₺1.59	32.31M
2026-09-08	₺1.59	+1.27%	₺1.57	₺1.59	₺1.55	9.42M
2026-09-07	₺1.57	+3.29%	₺1.53	₺1.59	₺1.52	11.10M
2026-09-04	₺1.52	0.00%	₺1.53	₺1.54	₺1.50	6.40M
2026-09-03	₺1.52	-1.94%	₺1.55	₺1.55	₺1.50	16.30M
2026-09-02	₺1.55	+2.65%	₺1.51	₺1.55	₺1.48	12.51M
2026-09-01	₺1.51	-1.31%	₺1.52	₺1.53	₺1.49	9.57M
2026-08-31	₺1.53	-3.77%	₺1.59	₺1.59	₺1.52	16.69M
2026-08-28	₺1.59	-1.24%	₺1.61	₺1.61	₺1.56	9.62M
2026-08-27	₺1.61	0.00%	₺1.62	₺1.63	₺1.60	7.20M
2026-08-26	₺1.61	-1.83%	₺1.64	₺1.65	₺1.60	6.89M
2026-08-25	₺1.64	-1.20%	₺1.67	₺1.68	₺1.62	6.83M
2026-08-24	₺1.66	-1.78%	₺1.70	₺1.72	₺1.66	15.25M
2026-08-21	₺1.69	+6.96%	₺1.58	₺1.72	₺1.57	46.68M
2026-08-20	₺1.58	0.00%	₺1.59	₺1.59	₺1.55	6.84M
2026-08-19	₺1.58	0.00%	₺1.59	₺1.59	₺1.56	9.64M
2026-08-18	₺1.58	-1.25%	₺1.58	₺1.59	₺1.56	8.47M
2026-08-17	₺1.60	-0.62%	₺1.62	₺1.63	₺1.59	11.70M
2026-08-14	₺1.61	+2.55%	₺1.57	₺1.62	₺1.57	16.58M
2026-08-13	₺1.57	0.00%	₺1.58	₺1.59	₺1.56	8.63M
2026-08-12	₺1.57	-0.63%	₺1.58	₺1.59	₺1.56	6.39M
2026-08-11	₺1.58	+1.94%	₺1.54	₺1.58	₺1.53	9.17M
2026-08-10	₺1.55	-1.90%	₺1.58	₺1.61	₺1.55	6.57M
2026-08-07	₺1.58	+1.28%	₺1.57	₺1.58	₺1.55	8.73M
2026-08-06	₺1.56	-0.64%	₺1.57	₺1.59	₺1.55	8.36M
2026-08-05	₺1.57	+0.64%	₺1.57	₺1.57	₺1.55	6.86M
2026-08-04	₺1.56	0.00%	₺1.57	₺1.58	₺1.52	18.00M
2026-08-03	₺1.56	-0.64%	₺1.57	₺1.61	₺1.55	11.67M
2026-07-31	₺1.57	-0.63%	₺1.59	₺1.61	₺1.52	19.78M
2026-07-30	₺1.58	-1.25%	₺1.60	₺1.62	₺1.58	7.27M
2026-07-29	₺1.60	-4.19%	₺1.67	₺1.68	₺1.58	24.58M
2026-07-28	₺1.67	-1.76%	₺1.70	₺1.71	₺1.62	10.09M
2026-07-27	₺1.70	-1.16%	₺1.73	₺1.75	₺1.68	9.22M
2026-07-24	₺1.72	-2.27%	₺1.76	₺1.77	₺1.72	5.81M
2026-07-23	₺1.76	0.00%	₺1.77	₺1.78	₺1.75	5.86M
2026-07-22	₺1.76	+1.15%	₺1.75	₺1.79	₺1.75	11.33M
2026-07-21	₺1.74	-1.14%	₺1.77	₺1.78	₺1.73	9.38M
2026-07-20	₺1.76	-1.12%	₺1.79	₺1.79	₺1.75	12.73M
2026-07-17	₺1.78	+1.71%	₺1.76	₺1.84	₺1.74	28.42M
2026-07-16	₺1.75	+0.57%	₺1.74	₺1.77	₺1.74	20.21M
2026-07-14	₺1.74	-1.14%	₺1.75	₺1.76	₺1.71	26.70M
2026-07-13	₺1.76	-2.22%	₺1.80	₺1.81	₺1.75	12.13M
2026-07-10	₺1.80	0.00%	₺1.81	₺1.83	₺1.79	12.34M
2026-07-09	₺1.80	-0.55%	₺1.82	₺1.82	₺1.78	19.50M
2026-07-08	₺1.81	-2.16%	₺1.84	₺1.89	₺1.79	23.34M
2026-07-07	₺1.85	-2.12%	₺1.89	₺1.91	₺1.84	18.81M
2026-07-06	₺1.89	-1.56%	₺1.92	₺1.98	₺1.89	45.96M
2026-07-03	₺1.92	+1.59%	₺1.90	₺1.95	₺1.88	30.57M
2026-07-02	₺1.89	0.00%	₺1.90	₺1.91	₺1.88	14.45M
2026-07-01	₺1.89	0.00%	₺1.89	₺1.92	₺1.88	23.98M
2026-06-30	₺1.89	-1.05%	₺1.92	₺1.93	₺1.89	16.50M
2026-06-29	₺1.91	-3.54%	₺1.98	₺2.02	₺1.91	30.55M
2026-06-26	₺1.98	-3.41%	₺2.05	₺2.10	₺1.97	42.17M
2026-06-25	₺2.05	-7.66%	₺2.22	₺2.41	₺2.04	183.99M
2026-06-24	₺2.22	+9.78%	₺2.04	₺2.22	₺1.94	153.03M
2026-06-23	₺2.02	+1.49%	₺1.99	₺2.03	₺1.99	13.53M
2026-06-22	₺1.99	-0.37%	₺2.01	₺2.02	₺1.99	23.45M
2026-06-19	₺2.00	-1.82%	₺2.04	₺2.04	₺1.99	20.88M
2026-06-18	₺2.04	+0.73%	₺2.04	₺2.05	₺2.02	23.40M
2026-06-17	₺2.02	0.00%	₺2.03	₺2.04	₺2.01	18.24M
2026-06-16	₺2.02	-1.09%	₺2.04	₺2.05	₺2.01	22.51M
2026-06-15	₺2.04	+0.36%	₺2.04	₺2.09	₺2.03	52.49M
2026-06-12	₺2.04	-8.94%	₺2.33	₺2.46	₺2.01	268.35M
2026-06-11	₺2.24	+9.82%	₺2.04	₺2.24	₺2.02	175.42M
2026-06-10	₺2.04	-1.43%	₺2.04	₺2.09	₺2.02	21.18M
2026-06-09	₺2.07	-3.46%	₺2.15	₺2.16	₺2.06	13.32M
2026-06-08	₺2.14	+1.05%	₺2.10	₺2.16	₺2.07	20.19M
2026-06-05	₺2.12	0.00%	₺2.14	₺2.17	₺2.10	26.13M
2026-06-04	₺2.12	+2.14%	₺2.07	₺2.19	₺2.07	36.31M
2026-06-03	₺2.07	+1.45%	₺2.04	₺2.10	₺2.01	39.73M
2026-06-02	₺2.04	+0.36%	₺2.05	₺2.07	₺2.04	11.34M
2026-06-01	₺2.04	+1.85%	₺2.01	₺2.10	₺2.01	15.86M
2026-05-29	₺2.00	0.00%	₺2.00	₺2.00	₺2.00	0
2026-05-28	₺2.00	0.00%	₺2.00	₺2.00	₺2.00	0