OZATA DENIZCILIK SANAYI VE TICARET AS OZATD
BIST · Türkiye · Producer Manufacturing
₺1,412.00-156.00 (-9.95%)
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 | ₺1,412.00 | -9.95% | ₺1,412.00 | ₺1,412.00 | ₺1,412.00 | 116 |
| 2026-09-30 | ₺1,568.00 | -9.99% | ₺1,568.00 | ₺1,568.00 | ₺1,568.00 | 26 |
| 2026-09-29 | ₺1,742.00 | -9.97% | ₺1,742.00 | ₺1,742.00 | ₺1,742.00 | 46 |
| 2026-09-28 | ₺1,935.00 | -10.00% | ₺1,935.00 | ₺1,935.00 | ₺1,935.00 | 849 |
| 2026-09-25 | ₺2,150.00 | -9.97% | ₺2,150.00 | ₺2,150.00 | ₺2,150.00 | 223 |
| 2026-09-24 | ₺2,388.00 | -9.97% | ₺2,388.00 | ₺2,388.00 | ₺2,388.00 | 122 |
| 2026-09-23 | ₺2,652.50 | -9.93% | ₺2,652.50 | ₺2,652.50 | ₺2,652.50 | 495 |
| 2026-09-22 | ₺2,945.00 | -9.94% | ₺2,945.00 | ₺2,945.00 | ₺2,945.00 | 40 |
| 2026-09-21 | ₺3,270.00 | -9.98% | ₺3,270.00 | ₺3,270.00 | ₺3,270.00 | 86 |
| 2026-09-18 | ₺3,632.50 | -9.98% | ₺3,632.50 | ₺3,632.50 | ₺3,632.50 | 297 |
| 2026-09-17 | ₺4,035.00 | -9.98% | ₺4,035.00 | ₺4,035.00 | ₺4,035.00 | 1.51K |
| 2026-09-16 | ₺4,482.50 | -9.99% | ₺4,970.00 | ₺5,115.00 | ₺4,482.50 | 125.21K |
| 2026-09-15 | ₺4,980.00 | +3.11% | ₺4,822.50 | ₺5,080.00 | ₺4,820.00 | 24.46K |
| 2026-09-14 | ₺4,830.00 | +3.87% | ₺4,645.00 | ₺4,830.00 | ₺4,600.00 | 27.76K |
| 2026-09-11 | ₺4,650.00 | +4.49% | ₺4,450.00 | ₺4,665.00 | ₺4,250.00 | 942.12K |
| 2026-09-10 | ₺4,450.00 | -1.60% | ₺4,522.50 | ₺4,587.50 | ₺4,450.00 | 19.39K |
| 2026-09-09 | ₺4,522.50 | -0.82% | ₺4,520.00 | ₺4,715.00 | ₺4,467.50 | 326.88K |
| 2026-09-08 | ₺4,560.00 | -0.87% | ₺4,582.50 | ₺4,592.50 | ₺4,405.00 | 264.68K |
| 2026-09-07 | ₺4,600.00 | -1.71% | ₺4,677.50 | ₺4,677.50 | ₺4,570.00 | 32.27K |
| 2026-09-04 | ₺4,680.00 | -1.47% | ₺4,742.50 | ₺4,742.50 | ₺4,680.00 | 24.14K |
| 2026-09-03 | ₺4,750.00 | -0.47% | ₺4,765.00 | ₺4,817.50 | ₺4,662.50 | 100.53K |
| 2026-09-02 | ₺4,772.50 | -0.99% | ₺4,790.00 | ₺4,862.50 | ₺4,765.00 | 54.27K |
| 2026-09-01 | ₺4,820.00 | -0.31% | ₺4,827.50 | ₺5,052.50 | ₺4,790.00 | 89.80K |
| 2026-08-31 | ₺4,835.00 | +0.31% | ₺4,932.50 | ₺4,932.50 | ₺4,812.50 | 2.76M |
| 2026-08-28 | ₺4,820.00 | +0.94% | ₺4,775.00 | ₺4,900.00 | ₺4,725.00 | 1.96M |
| 2026-08-27 | ₺4,775.00 | +5.82% | ₺4,505.00 | ₺4,775.00 | ₺4,482.50 | 294.76K |
| 2026-08-26 | ₺4,512.50 | +0.28% | ₺4,462.50 | ₺4,650.00 | ₺4,392.50 | 219.80K |
| 2026-08-25 | ₺4,500.00 | +0.84% | ₺4,427.50 | ₺4,580.00 | ₺4,032.50 | 126.67K |
| 2026-08-24 | ₺4,462.50 | +2.47% | ₺4,347.50 | ₺4,790.00 | ₺4,345.00 | 1.62M |
| 2026-08-21 | ₺4,355.00 | 0.00% | ₺4,330.00 | ₺4,355.00 | ₺4,302.50 | 1.25M |
| 2026-08-20 | ₺4,355.00 | 0.00% | ₺4,345.00 | ₺4,355.00 | ₺4,175.00 | 288.57K |
| 2026-08-19 | ₺4,355.00 | -0.57% | ₺4,367.50 | ₺4,370.00 | ₺4,287.50 | 90.35K |
| 2026-08-18 | ₺4,380.00 | 0.00% | ₺4,375.00 | ₺4,380.00 | ₺4,315.00 | 65.01K |
| 2026-08-17 | ₺4,380.00 | -0.45% | ₺4,387.50 | ₺4,387.50 | ₺4,332.50 | 1.62M |
| 2026-08-14 | ₺4,400.00 | -1.12% | ₺4,440.00 | ₺4,445.00 | ₺4,337.50 | 1.66M |
| 2026-08-13 | ₺4,450.00 | -1.11% | ₺4,497.50 | ₺4,505.00 | ₺4,385.00 | 513.18K |
| 2026-08-12 | ₺4,500.00 | -1.10% | ₺4,542.50 | ₺4,572.50 | ₺4,492.50 | 175.18K |
| 2026-08-11 | ₺4,550.00 | 0.00% | ₺4,547.50 | ₺4,650.00 | ₺4,535.00 | 109.81K |
| 2026-08-10 | ₺4,550.00 | +1.56% | ₺4,470.00 | ₺4,565.00 | ₺4,460.00 | 385.34K |
| 2026-08-07 | ₺4,480.00 | 0.00% | ₺4,472.50 | ₺4,507.50 | ₺4,437.50 | 842.76K |
| 2026-08-06 | ₺4,480.00 | +0.06% | ₺4,465.00 | ₺4,660.00 | ₺4,427.50 | 128.48K |
| 2026-08-05 | ₺4,477.50 | +8.41% | ₺4,097.50 | ₺4,477.50 | ₺3,897.50 | 1.21M |
| 2026-08-04 | ₺4,130.00 | +2.55% | ₺4,017.50 | ₺4,150.00 | ₺3,910.00 | 268.74K |
| 2026-08-03 | ₺4,027.50 | +3.80% | ₺3,857.50 | ₺4,150.00 | ₺3,812.50 | 1.01M |
| 2026-07-31 | ₺3,880.00 | +2.11% | ₺3,790.00 | ₺3,887.50 | ₺3,602.50 | 656.84K |
| 2026-07-30 | ₺3,800.00 | +3.33% | ₺3,677.50 | ₺3,857.50 | ₺3,495.00 | 646.21K |
| 2026-07-29 | ₺3,677.50 | -2.45% | ₺3,755.00 | ₺3,800.00 | ₺3,395.00 | 444.37K |
| 2026-07-28 | ₺3,770.00 | +9.99% | ₺3,490.00 | ₺3,770.00 | ₺3,427.50 | 606.38K |
| 2026-07-27 | ₺3,427.50 | +9.86% | ₺3,120.00 | ₺3,427.50 | ₺3,047.50 | 449.40K |
| 2026-07-24 | ₺3,120.00 | +5.05% | ₺2,967.50 | ₺3,120.00 | ₺2,827.50 | 546.54K |
| 2026-07-23 | ₺2,970.00 | +0.34% | ₺2,930.00 | ₺3,060.00 | ₺2,905.00 | 409.68K |
| 2026-07-22 | ₺2,960.00 | +2.60% | ₺2,885.00 | ₺3,007.50 | ₺2,840.00 | 492.65K |
| 2026-07-21 | ₺2,885.00 | +3.96% | ₺2,715.00 | ₺2,962.50 | ₺2,712.50 | 869.93K |
| 2026-07-20 | ₺2,775.00 | +2.97% | ₺2,652.50 | ₺2,775.00 | ₺2,426.00 | 1.76M |
| 2026-07-17 | ₺2,695.00 | +4.66% | ₺2,600.00 | ₺2,777.50 | ₺2,580.00 | 631.30K |
| 2026-07-16 | ₺2,575.00 | +6.71% | ₺2,450.00 | ₺2,595.00 | ₺2,419.00 | 946.34K |
| 2026-07-14 | ₺2,413.00 | +8.84% | ₺2,300.00 | ₺2,421.00 | ₺2,295.00 | 692.75K |
| 2026-07-13 | ₺2,217.00 | +9.97% | ₺2,016.00 | ₺2,217.00 | ₺2,015.00 | 487.60K |
| 2026-07-10 | ₺2,016.00 | +4.56% | ₺1,932.00 | ₺2,030.00 | ₺1,900.00 | 394.55K |
| 2026-07-09 | ₺1,928.00 | +1.63% | ₺1,870.00 | ₺1,957.00 | ₺1,870.00 | 1.38M |
| 2026-07-08 | ₺1,897.00 | +3.77% | ₺1,802.00 | ₺1,930.00 | ₺1,780.00 | 569.49K |
| 2026-07-07 | ₺1,828.00 | -6.78% | ₺1,961.00 | ₺1,980.00 | ₺1,828.00 | 1.30M |
| 2026-07-06 | ₺1,961.00 | +4.87% | ₺1,899.00 | ₺1,961.00 | ₺1,840.00 | 528.84K |
| 2026-07-03 | ₺1,870.00 | +6.31% | ₺1,789.00 | ₺1,870.00 | ₺1,739.00 | 499.50K |
| 2026-07-02 | ₺1,759.00 | +5.96% | ₺1,650.00 | ₺1,784.00 | ₺1,647.00 | 411.32K |
| 2026-07-01 | ₺1,660.00 | +3.49% | ₺1,586.00 | ₺1,675.00 | ₺1,554.00 | 597.26K |
| 2026-06-30 | ₺1,604.00 | -2.49% | ₺1,651.00 | ₺1,690.00 | ₺1,600.00 | 555.08K |
| 2026-06-29 | ₺1,645.00 | +4.44% | ₺1,559.00 | ₺1,650.00 | ₺1,530.00 | 476.10K |
| 2026-06-26 | ₺1,575.00 | -1.56% | ₺1,603.00 | ₺1,680.00 | ₺1,523.00 | 581.49K |
| 2026-06-25 | ₺1,600.00 | +2.63% | ₺1,537.00 | ₺1,680.00 | ₺1,520.00 | 445.36K |
| 2026-06-24 | ₺1,559.00 | +2.16% | ₺1,544.00 | ₺1,624.00 | ₺1,500.00 | 838.84K |
| 2026-06-23 | ₺1,526.00 | +0.86% | ₺1,462.00 | ₺1,526.00 | ₺1,389.00 | 1.01M |
| 2026-06-22 | ₺1,513.00 | +0.93% | ₺1,420.00 | ₺1,569.00 | ₺1,360.00 | 1.25M |
| 2026-06-19 | ₺1,499.00 | -9.97% | ₺1,532.00 | ₺1,599.00 | ₺1,499.00 | 708.11K |
| 2026-06-18 | ₺1,665.00 | -10.00% | ₺1,830.00 | ₺1,848.00 | ₺1,665.00 | 632.68K |
| 2026-06-17 | ₺1,850.00 | -2.63% | ₺1,912.00 | ₺1,923.00 | ₺1,752.00 | 234.75K |
| 2026-06-16 | ₺1,900.00 | +8.57% | ₺1,755.00 | ₺1,900.00 | ₺1,755.00 | 138.51K |
| 2026-06-15 | ₺1,750.00 | +8.43% | ₺1,614.00 | ₺1,750.00 | ₺1,610.00 | 136.20K |
| 2026-06-12 | ₺1,614.00 | +6.32% | ₺1,518.00 | ₺1,648.00 | ₺1,498.00 | 119.57K |
| 2026-06-11 | ₺1,518.00 | +1.61% | ₺1,484.00 | ₺1,600.00 | ₺1,458.00 | 103.01K |
| 2026-06-10 | ₺1,494.00 | -0.53% | ₺1,461.00 | ₺1,498.00 | ₺1,454.00 | 98.96K |
| 2026-06-09 | ₺1,502.00 | +2.25% | ₺1,455.00 | ₺1,502.00 | ₺1,411.00 | 133.12K |
| 2026-06-08 | ₺1,469.00 | -1.67% | ₺1,345.00 | ₺1,531.00 | ₺1,345.00 | 149.16K |
| 2026-06-05 | ₺1,494.00 | -0.27% | ₺1,471.00 | ₺1,498.00 | ₺1,400.00 | 126.04K |
| 2026-06-04 | ₺1,498.00 | +1.63% | ₺1,443.00 | ₺1,525.00 | ₺1,441.00 | 128.61K |
| 2026-06-03 | ₺1,474.00 | +3.15% | ₺1,402.00 | ₺1,493.00 | ₺1,378.00 | 155.10K |
| 2026-06-02 | ₺1,429.00 | +2.07% | ₺1,386.00 | ₺1,459.00 | ₺1,331.00 | 170.72K |
| 2026-06-01 | ₺1,400.00 | +2.34% | ₺1,368.00 | ₺1,416.00 | ₺1,232.00 | 258.54K |
| 2026-05-29 | ₺1,368.00 | 0.00% | ₺1,368.00 | ₺1,368.00 | ₺1,368.00 | 0 |
| 2026-05-28 | ₺1,368.00 | 0.00% | ₺1,368.00 | ₺1,368.00 | ₺1,368.00 | 0 |