Orzaks Ilac Ve Kimya Sanayi Ticaret Anonim Sirketi (ORZAX) Price History
Daily open, high, low, close and volume for Orzaks Ilac Ve Kimya Sanayi Ticaret Anonim Sirketi (ORZAX) from 2026-07-07 to 2026-10-21, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-21 | TRY 65.75 | TRY 67.35 | TRY 63.00 | TRY 64.35 | 4,383,381 |
| 2026-10-20 | TRY 57.30 | TRY 62.70 | TRY 57.30 | TRY 62.70 | 2,440,690 |
| 2026-10-19 | TRY 61.90 | TRY 62.55 | TRY 56.00 | TRY 57.00 | 3,558,548 |
| 2026-10-16 | TRY 63.75 | TRY 64.10 | TRY 61.30 | TRY 62.10 | 1,230,076 |
| 2026-10-15 | TRY 60.35 | TRY 67.10 | TRY 60.05 | TRY 65.10 | 3,400,512 |
| 2026-10-14 | TRY 67.80 | TRY 68.40 | TRY 61.00 | TRY 61.00 | 1,751,688 |
| 2026-10-13 | TRY 70.90 | TRY 71.75 | TRY 67.40 | TRY 67.75 | 1,733,344 |
| 2026-10-12 | TRY 73.60 | TRY 73.95 | TRY 70.35 | TRY 71.00 | 1,272,687 |
| 2026-10-09 | TRY 73.00 | TRY 74.95 | TRY 72.45 | TRY 73.50 | 1,332,866 |
| 2026-10-08 | TRY 71.95 | TRY 76.40 | TRY 71.05 | TRY 72.60 | 2,543,908 |
| 2026-10-07 | TRY 72.50 | TRY 74.40 | TRY 70.35 | TRY 72.70 | 1,907,728 |
| 2026-10-06 | TRY 73.95 | TRY 74.80 | TRY 72.35 | TRY 72.45 | 885,527 |
| 2026-10-05 | TRY 75.95 | TRY 78.40 | TRY 73.30 | TRY 73.95 | 1,462,502 |
| 2026-10-02 | TRY 74.20 | TRY 75.80 | TRY 73.55 | TRY 75.50 | 1,388,228 |
| 2026-10-01 | TRY 73.00 | TRY 75.50 | TRY 72.30 | TRY 73.55 | 2,019,160 |
| 2026-09-30 | TRY 75.45 | TRY 75.50 | TRY 72.20 | TRY 73.00 | 972,716 |
| 2026-09-29 | TRY 76.00 | TRY 76.00 | TRY 72.25 | TRY 75.45 | 1,379,112 |
| 2026-09-28 | TRY 76.85 | TRY 77.40 | TRY 75.20 | TRY 75.50 | 1,618,768 |
| 2026-09-25 | TRY 74.30 | TRY 77.65 | TRY 73.40 | TRY 77.55 | 1,270,801 |
| 2026-09-24 | TRY 77.00 | TRY 78.00 | TRY 74.30 | TRY 74.30 | 1,465,810 |
| 2026-09-23 | TRY 76.10 | TRY 78.60 | TRY 75.90 | TRY 76.60 | 1,762,690 |
| 2026-09-22 | TRY 75.00 | TRY 78.00 | TRY 74.50 | TRY 76.10 | 2,447,714 |
| 2026-09-21 | TRY 71.00 | TRY 76.40 | TRY 68.75 | TRY 75.35 | 4,404,845 |
| 2026-09-18 | TRY 72.95 | TRY 74.10 | TRY 71.20 | TRY 73.00 | 2,624,451 |
| 2026-09-17 | TRY 75.20 | TRY 76.20 | TRY 69.75 | TRY 74.60 | 8,088,163 |
| 2026-09-16 | TRY 80.50 | TRY 80.80 | TRY 73.75 | TRY 75.00 | 3,304,062 |
| 2026-09-15 | TRY 82.75 | TRY 84.05 | TRY 79.85 | TRY 80.35 | 2,669,095 |
| 2026-09-14 | TRY 86.90 | TRY 87.95 | TRY 82.75 | TRY 82.75 | 4,715,541 |
| 2026-09-11 | TRY 85.50 | TRY 87.65 | TRY 82.80 | TRY 86.45 | 3,861,030 |
| 2026-09-10 | TRY 84.50 | TRY 88.50 | TRY 83.85 | TRY 85.50 | 4,473,394 |
| 2026-09-09 | TRY 88.70 | TRY 88.70 | TRY 82.00 | TRY 84.20 | 7,606,672 |
| 2026-09-08 | TRY 88.30 | TRY 89.25 | TRY 86.50 | TRY 88.15 | 3,058,886 |
| 2026-09-07 | TRY 87.95 | TRY 90.00 | TRY 86.90 | TRY 88.15 | 3,071,420 |
| 2026-09-04 | TRY 87.90 | TRY 92.00 | TRY 87.35 | TRY 87.85 | 3,193,147 |
| 2026-09-03 | TRY 88.50 | TRY 90.00 | TRY 85.70 | TRY 88.25 | 3,850,426 |
| 2026-09-02 | TRY 88.75 | TRY 89.75 | TRY 86.00 | TRY 87.50 | 3,174,541 |
| 2026-09-01 | TRY 88.85 | TRY 90.50 | TRY 86.75 | TRY 88.75 | 5,090,801 |
| 2026-08-31 | TRY 97.10 | TRY 98.40 | TRY 88.65 | TRY 88.75 | 6,978,334 |
| 2026-08-28 | TRY 96.90 | TRY 101.00 | TRY 96.70 | TRY 98.50 | 10,049,794 |
| 2026-08-27 | TRY 99.50 | TRY 99.55 | TRY 96.30 | TRY 96.45 | 6,360,964 |
| 2026-08-26 | TRY 103.20 | TRY 103.60 | TRY 99.30 | TRY 99.50 | 4,346,592 |
| 2026-08-25 | TRY 104.60 | TRY 105.30 | TRY 100.70 | TRY 103.10 | 5,119,068 |
| 2026-08-24 | TRY 100.00 | TRY 105.70 | TRY 99.70 | TRY 104.20 | 8,239,579 |
| 2026-08-21 | TRY 103.30 | TRY 104.60 | TRY 98.55 | TRY 99.70 | 7,950,894 |
| 2026-08-20 | TRY 100.40 | TRY 106.00 | TRY 98.00 | TRY 103.10 | 10,986,862 |
| 2026-08-19 | TRY 101.60 | TRY 106.90 | TRY 100.10 | TRY 102.40 | 7,081,436 |
| 2026-08-18 | TRY 100.10 | TRY 103.80 | TRY 98.65 | TRY 101.60 | 6,971,597 |
| 2026-08-17 | TRY 97.25 | TRY 102.20 | TRY 96.60 | TRY 99.60 | 11,663,903 |
| 2026-08-14 | TRY 98.35 | TRY 101.30 | TRY 96.95 | TRY 97.10 | 7,886,536 |
| 2026-08-13 | TRY 96.20 | TRY 98.30 | TRY 95.00 | TRY 98.15 | 8,412,137 |
| 2026-08-12 | TRY 97.40 | TRY 99.80 | TRY 96.45 | TRY 96.70 | 8,688,733 |
| 2026-08-11 | TRY 99.20 | TRY 101.00 | TRY 95.70 | TRY 97.05 | 8,185,203 |
| 2026-08-10 | TRY 99.30 | TRY 101.10 | TRY 95.05 | TRY 99.10 | 14,362,200 |
| 2026-08-07 | TRY 103.00 | TRY 105.10 | TRY 96.70 | TRY 96.70 | 36,339,644 |
| 2026-08-06 | TRY 118.00 | TRY 121.90 | TRY 107.40 | TRY 107.40 | 23,504,328 |
| 2026-08-05 | TRY 116.80 | TRY 122.30 | TRY 112.50 | TRY 119.30 | 26,316,842 |
| 2026-08-04 | TRY 105.00 | TRY 114.10 | TRY 104.00 | TRY 114.10 | 20,988,515 |
| 2026-08-03 | TRY 104.90 | TRY 106.50 | TRY 101.60 | TRY 103.80 | 8,945,965 |
| 2026-07-31 | TRY 101.80 | TRY 106.90 | TRY 100.20 | TRY 104.00 | 10,826,443 |
| 2026-07-30 | TRY 100.30 | TRY 104.60 | TRY 99.55 | TRY 101.20 | 9,747,575 |
| 2026-07-29 | TRY 107.00 | TRY 107.00 | TRY 99.15 | TRY 100.30 | 14,281,124 |
| 2026-07-28 | TRY 103.00 | TRY 108.10 | TRY 101.20 | TRY 105.90 | 20,449,748 |
| 2026-07-27 | TRY 102.00 | TRY 103.50 | TRY 99.00 | TRY 102.60 | 15,373,540 |
| 2026-07-24 | TRY 102.80 | TRY 110.20 | TRY 99.30 | TRY 102.00 | 53,021,223 |
| 2026-07-23 | TRY 95.50 | TRY 104.50 | TRY 94.40 | TRY 104.50 | 36,465,591 |
| 2026-07-22 | TRY 99.90 | TRY 104.80 | TRY 95.00 | TRY 95.00 | 25,557,146 |
| 2026-07-21 | TRY 102.00 | TRY 102.20 | TRY 97.40 | TRY 99.95 | 16,381,820 |
| 2026-07-20 | TRY 102.00 | TRY 103.70 | TRY 95.50 | TRY 101.00 | 35,395,052 |
| 2026-07-17 | TRY 102.50 | TRY 108.00 | TRY 92.45 | TRY 100.30 | 57,860,047 |
| 2026-07-16 | TRY 111.00 | TRY 113.60 | TRY 97.05 | TRY 102.50 | 77,613,990 |
| 2026-07-14 | TRY 100.50 | TRY 107.80 | TRY 100.20 | TRY 107.80 | 20,727,220 |
| 2026-07-13 | TRY 83.40 | TRY 98.05 | TRY 83.40 | TRY 98.05 | 34,765,256 |
| 2026-07-10 | TRY 82.00 | TRY 89.15 | TRY 81.10 | TRY 89.15 | 39,814,743 |
| 2026-07-09 | TRY 78.20 | TRY 85.00 | TRY 74.70 | TRY 81.05 | 55,533,854 |
| 2026-07-08 | TRY 78.00 | TRY 83.45 | TRY 77.00 | TRY 80.00 | 94,940,792 |
| 2026-07-07 | TRY 75.90 | TRY 75.90 | TRY 72.15 | TRY 75.90 | 27,879,957 |