Özata Denizcilik Sanayi ve Ticaret Anonim Sirketi (OZATD) Price History
Daily open, high, low, close and volume for Özata Denizcilik Sanayi ve Ticaret Anonim Sirketi (OZATD) from 2025-10-09 to 2026-10-12, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-12 | TRY 676.50 | TRY 676.50 | TRY 676.50 | TRY 676.50 | 161 |
| 2026-10-09 | TRY 751.50 | TRY 751.50 | TRY 751.50 | TRY 751.50 | 135 |
| 2026-10-08 | TRY 834.50 | TRY 834.50 | TRY 834.50 | TRY 834.50 | 148 |
| 2026-10-07 | TRY 927.00 | TRY 927.00 | TRY 927.00 | TRY 927.00 | 282 |
| 2026-10-06 | TRY 1,030.00 | TRY 1,030.00 | TRY 1,030.00 | TRY 1,030.00 | 992 |
| 2026-10-05 | TRY 1,144.00 | TRY 1,144.00 | TRY 1,144.00 | TRY 1,144.00 | 149 |
| 2026-10-02 | TRY 1,271.00 | TRY 1,271.00 | TRY 1,271.00 | TRY 1,271.00 | 1,211 |
| 2026-10-01 | TRY 1,412.00 | TRY 1,412.00 | TRY 1,412.00 | TRY 1,412.00 | 137 |
| 2026-09-30 | TRY 1,568.00 | TRY 1,568.00 | TRY 1,568.00 | TRY 1,568.00 | 26 |
| 2026-09-29 | TRY 1,742.00 | TRY 1,742.00 | TRY 1,742.00 | TRY 1,742.00 | 46 |
| 2026-09-28 | TRY 1,935.00 | TRY 1,935.00 | TRY 1,935.00 | TRY 1,935.00 | 849 |
| 2026-09-25 | TRY 2,150.00 | TRY 2,150.00 | TRY 2,150.00 | TRY 2,150.00 | 223 |
| 2026-09-24 | TRY 2,388.00 | TRY 2,388.00 | TRY 2,388.00 | TRY 2,388.00 | 122 |
| 2026-09-23 | TRY 2,652.50 | TRY 2,652.50 | TRY 2,652.50 | TRY 2,652.50 | 495 |
| 2026-09-22 | TRY 2,945.00 | TRY 2,945.00 | TRY 2,945.00 | TRY 2,945.00 | 40 |
| 2026-09-21 | TRY 3,270.00 | TRY 3,270.00 | TRY 3,270.00 | TRY 3,270.00 | 86 |
| 2026-09-18 | TRY 3,632.50 | TRY 3,632.50 | TRY 3,632.50 | TRY 3,632.50 | 297 |
| 2026-09-17 | TRY 4,035.00 | TRY 4,035.00 | TRY 4,035.00 | TRY 4,035.00 | 1,510 |
| 2026-09-16 | TRY 4,970.00 | TRY 5,115.00 | TRY 4,482.50 | TRY 4,482.50 | 125,205 |
| 2026-09-15 | TRY 4,822.50 | TRY 5,080.00 | TRY 4,820.00 | TRY 4,980.00 | 24,458 |
| 2026-09-14 | TRY 4,645.00 | TRY 4,830.00 | TRY 4,600.00 | TRY 4,830.00 | 27,764 |
| 2026-09-11 | TRY 4,450.00 | TRY 4,665.00 | TRY 4,250.00 | TRY 4,650.00 | 942,122 |
| 2026-09-10 | TRY 4,522.50 | TRY 4,587.50 | TRY 4,450.00 | TRY 4,450.00 | 19,387 |
| 2026-09-09 | TRY 4,520.00 | TRY 4,715.00 | TRY 4,467.50 | TRY 4,522.50 | 326,883 |
| 2026-09-08 | TRY 4,582.50 | TRY 4,592.50 | TRY 4,405.00 | TRY 4,560.00 | 264,681 |
| 2026-09-07 | TRY 4,677.50 | TRY 4,677.50 | TRY 4,570.00 | TRY 4,600.00 | 32,269 |
| 2026-09-04 | TRY 4,742.50 | TRY 4,742.50 | TRY 4,680.00 | TRY 4,680.00 | 24,142 |
| 2026-09-03 | TRY 4,765.00 | TRY 4,817.50 | TRY 4,662.50 | TRY 4,750.00 | 100,527 |
| 2026-09-02 | TRY 4,790.00 | TRY 4,862.50 | TRY 4,765.00 | TRY 4,772.50 | 54,271 |
| 2026-09-01 | TRY 4,827.50 | TRY 5,052.50 | TRY 4,790.00 | TRY 4,820.00 | 89,802 |
| 2026-08-31 | TRY 4,932.50 | TRY 4,932.50 | TRY 4,812.50 | TRY 4,835.00 | 2,756,427 |
| 2026-08-28 | TRY 4,775.00 | TRY 4,900.00 | TRY 4,725.00 | TRY 4,820.00 | 1,960,474 |
| 2026-08-27 | TRY 4,505.00 | TRY 4,775.00 | TRY 4,482.50 | TRY 4,775.00 | 294,756 |
| 2026-08-26 | TRY 4,462.50 | TRY 4,650.00 | TRY 4,392.50 | TRY 4,512.50 | 219,799 |
| 2026-08-25 | TRY 4,427.50 | TRY 4,580.00 | TRY 4,032.50 | TRY 4,500.00 | 126,672 |
| 2026-08-24 | TRY 4,347.50 | TRY 4,790.00 | TRY 4,345.00 | TRY 4,462.50 | 1,623,819 |
| 2026-08-21 | TRY 4,330.00 | TRY 4,355.00 | TRY 4,302.50 | TRY 4,355.00 | 1,250,231 |
| 2026-08-20 | TRY 4,345.00 | TRY 4,355.00 | TRY 4,175.00 | TRY 4,355.00 | 288,573 |
| 2026-08-19 | TRY 4,367.50 | TRY 4,370.00 | TRY 4,287.50 | TRY 4,355.00 | 90,352 |
| 2026-08-18 | TRY 4,375.00 | TRY 4,380.00 | TRY 4,315.00 | TRY 4,380.00 | 65,006 |
| 2026-08-17 | TRY 4,387.50 | TRY 4,387.50 | TRY 4,332.50 | TRY 4,380.00 | 1,622,334 |
| 2026-08-14 | TRY 4,440.00 | TRY 4,445.00 | TRY 4,337.50 | TRY 4,400.00 | 1,662,763 |
| 2026-08-13 | TRY 4,497.50 | TRY 4,505.00 | TRY 4,385.00 | TRY 4,450.00 | 513,178 |
| 2026-08-12 | TRY 4,542.50 | TRY 4,572.50 | TRY 4,492.50 | TRY 4,500.00 | 175,180 |
| 2026-08-11 | TRY 4,547.50 | TRY 4,650.00 | TRY 4,535.00 | TRY 4,550.00 | 109,814 |
| 2026-08-10 | TRY 4,470.00 | TRY 4,565.00 | TRY 4,460.00 | TRY 4,550.00 | 385,341 |
| 2026-08-07 | TRY 4,472.50 | TRY 4,507.50 | TRY 4,437.50 | TRY 4,480.00 | 842,755 |
| 2026-08-06 | TRY 4,465.00 | TRY 4,660.00 | TRY 4,427.50 | TRY 4,480.00 | 128,482 |
| 2026-08-05 | TRY 4,097.50 | TRY 4,477.50 | TRY 3,897.50 | TRY 4,477.50 | 1,210,128 |
| 2026-08-04 | TRY 4,017.50 | TRY 4,150.00 | TRY 3,910.00 | TRY 4,130.00 | 268,742 |
| 2026-08-03 | TRY 3,857.50 | TRY 4,150.00 | TRY 3,812.50 | TRY 4,027.50 | 1,013,045 |
| 2026-07-31 | TRY 3,790.00 | TRY 3,887.50 | TRY 3,602.50 | TRY 3,880.00 | 656,840 |
| 2026-07-30 | TRY 3,677.50 | TRY 3,857.50 | TRY 3,495.00 | TRY 3,800.00 | 646,206 |
| 2026-07-29 | TRY 3,755.00 | TRY 3,800.00 | TRY 3,395.00 | TRY 3,677.50 | 444,369 |
| 2026-07-28 | TRY 3,490.00 | TRY 3,770.00 | TRY 3,427.50 | TRY 3,770.00 | 606,378 |
| 2026-07-27 | TRY 3,120.00 | TRY 3,427.50 | TRY 3,047.50 | TRY 3,427.50 | 449,401 |
| 2026-07-24 | TRY 2,967.50 | TRY 3,120.00 | TRY 2,827.50 | TRY 3,120.00 | 546,538 |
| 2026-07-23 | TRY 2,930.00 | TRY 3,060.00 | TRY 2,905.00 | TRY 2,970.00 | 409,675 |
| 2026-07-22 | TRY 2,885.00 | TRY 3,007.50 | TRY 2,840.00 | TRY 2,960.00 | 492,645 |
| 2026-07-21 | TRY 2,715.00 | TRY 2,962.50 | TRY 2,712.50 | TRY 2,885.00 | 869,932 |
| 2026-07-20 | TRY 2,652.50 | TRY 2,775.00 | TRY 2,426.00 | TRY 2,775.00 | 1,758,995 |
| 2026-07-17 | TRY 2,600.00 | TRY 2,777.50 | TRY 2,580.00 | TRY 2,695.00 | 631,302 |
| 2026-07-16 | TRY 2,450.00 | TRY 2,595.00 | TRY 2,419.00 | TRY 2,575.00 | 946,338 |
| 2026-07-14 | TRY 2,300.00 | TRY 2,421.00 | TRY 2,295.00 | TRY 2,413.00 | 692,746 |
| 2026-07-13 | TRY 2,016.00 | TRY 2,217.00 | TRY 2,015.00 | TRY 2,217.00 | 487,600 |
| 2026-07-10 | TRY 1,932.00 | TRY 2,030.00 | TRY 1,900.00 | TRY 2,016.00 | 394,551 |
| 2026-07-09 | TRY 1,870.00 | TRY 1,957.00 | TRY 1,870.00 | TRY 1,928.00 | 1,384,893 |
| 2026-07-08 | TRY 1,802.00 | TRY 1,930.00 | TRY 1,780.00 | TRY 1,897.00 | 569,485 |
| 2026-07-07 | TRY 1,961.00 | TRY 1,980.00 | TRY 1,828.00 | TRY 1,828.00 | 1,295,337 |
| 2026-07-06 | TRY 1,899.00 | TRY 1,961.00 | TRY 1,840.00 | TRY 1,961.00 | 528,836 |
| 2026-07-03 | TRY 1,789.00 | TRY 1,870.00 | TRY 1,739.00 | TRY 1,870.00 | 499,496 |
| 2026-07-02 | TRY 1,650.00 | TRY 1,784.00 | TRY 1,647.00 | TRY 1,759.00 | 411,323 |
| 2026-07-01 | TRY 1,586.00 | TRY 1,675.00 | TRY 1,554.00 | TRY 1,660.00 | 597,263 |
| 2026-06-30 | TRY 1,651.00 | TRY 1,690.00 | TRY 1,600.00 | TRY 1,604.00 | 555,079 |
| 2026-06-29 | TRY 1,559.00 | TRY 1,650.00 | TRY 1,530.00 | TRY 1,645.00 | 476,097 |
| 2026-06-26 | TRY 1,603.00 | TRY 1,680.00 | TRY 1,523.00 | TRY 1,575.00 | 581,492 |
| 2026-06-25 | TRY 1,537.00 | TRY 1,680.00 | TRY 1,520.00 | TRY 1,600.00 | 445,360 |
| 2026-06-24 | TRY 1,544.00 | TRY 1,624.00 | TRY 1,500.00 | TRY 1,559.00 | 838,844 |
| 2026-06-23 | TRY 1,462.00 | TRY 1,526.00 | TRY 1,389.00 | TRY 1,526.00 | 1,006,567 |
| 2026-06-22 | TRY 1,420.00 | TRY 1,569.00 | TRY 1,360.00 | TRY 1,513.00 | 1,251,687 |
| 2026-06-19 | TRY 1,532.00 | TRY 1,599.00 | TRY 1,499.00 | TRY 1,499.00 | 708,114 |
| 2026-06-18 | TRY 1,830.00 | TRY 1,848.00 | TRY 1,665.00 | TRY 1,665.00 | 632,676 |
| 2026-06-17 | TRY 1,912.00 | TRY 1,923.00 | TRY 1,752.00 | TRY 1,850.00 | 234,754 |
| 2026-06-16 | TRY 1,755.00 | TRY 1,900.00 | TRY 1,755.00 | TRY 1,900.00 | 138,510 |
| 2026-06-15 | TRY 1,614.00 | TRY 1,750.00 | TRY 1,610.00 | TRY 1,750.00 | 136,202 |
| 2026-06-12 | TRY 1,518.00 | TRY 1,648.00 | TRY 1,498.00 | TRY 1,614.00 | 119,574 |
| 2026-06-11 | TRY 1,484.00 | TRY 1,600.00 | TRY 1,458.00 | TRY 1,518.00 | 103,012 |
| 2026-06-10 | TRY 1,461.00 | TRY 1,498.00 | TRY 1,454.00 | TRY 1,494.00 | 98,963 |
| 2026-06-09 | TRY 1,455.00 | TRY 1,502.00 | TRY 1,411.00 | TRY 1,502.00 | 133,120 |
| 2026-06-08 | TRY 1,345.00 | TRY 1,531.00 | TRY 1,345.00 | TRY 1,469.00 | 149,164 |
| 2026-06-05 | TRY 1,471.00 | TRY 1,498.00 | TRY 1,400.00 | TRY 1,494.00 | 126,038 |
| 2026-06-04 | TRY 1,443.00 | TRY 1,525.00 | TRY 1,441.00 | TRY 1,498.00 | 128,609 |
| 2026-06-03 | TRY 1,402.00 | TRY 1,493.00 | TRY 1,378.00 | TRY 1,474.00 | 155,097 |
| 2026-06-02 | TRY 1,386.00 | TRY 1,459.00 | TRY 1,331.00 | TRY 1,429.00 | 170,719 |
| 2026-06-01 | TRY 1,368.00 | TRY 1,416.00 | TRY 1,232.00 | TRY 1,400.00 | 258,541 |
| 2026-05-26 | TRY 1,340.00 | TRY 1,369.00 | TRY 1,273.00 | TRY 1,368.00 | 87,737 |
| 2026-05-25 | TRY 1,160.00 | TRY 1,276.00 | TRY 1,150.00 | TRY 1,245.00 | 244,408 |
| 2026-05-22 | TRY 1,034.00 | TRY 1,160.00 | TRY 1,010.00 | TRY 1,160.00 | 241,233 |
| 2026-05-21 | TRY 1,120.00 | TRY 1,160.00 | TRY 1,022.00 | TRY 1,084.00 | 411,767 |
| 2026-05-20 | TRY 1,159.00 | TRY 1,163.00 | TRY 1,075.00 | TRY 1,135.00 | 319,904 |
| 2026-05-18 | TRY 1,062.00 | TRY 1,062.00 | TRY 1,010.00 | TRY 1,062.00 | 110,006 |
| 2026-05-15 | TRY 959.50 | TRY 966.00 | TRY 913.00 | TRY 966.00 | 176,183 |
| 2026-05-14 | TRY 799.00 | TRY 878.50 | TRY 741.50 | TRY 878.50 | 13,638,617 |
| 2026-05-13 | TRY 799.00 | TRY 799.00 | TRY 799.00 | TRY 799.00 | 937,896 |
| 2026-05-12 | TRY 726.50 | TRY 726.50 | TRY 726.50 | TRY 726.50 | 308,615 |
| 2026-05-11 | TRY 660.50 | TRY 660.50 | TRY 660.50 | TRY 660.50 | 564,297 |
| 2026-05-08 | TRY 600.50 | TRY 600.50 | TRY 600.50 | TRY 600.50 | 240,446 |
| 2026-05-07 | TRY 546.00 | TRY 546.00 | TRY 546.00 | TRY 546.00 | 176,128 |
| 2026-05-06 | TRY 496.50 | TRY 496.50 | TRY 496.50 | TRY 496.50 | 320,055 |
| 2026-05-05 | TRY 451.50 | TRY 451.50 | TRY 451.50 | TRY 451.50 | 104,900 |
| 2026-05-04 | TRY 410.50 | TRY 410.50 | TRY 410.50 | TRY 410.50 | 88,199 |
| 2026-04-30 | TRY 373.25 | TRY 373.25 | TRY 373.25 | TRY 373.25 | 15,702,360 |
| 2026-04-29 | TRY 339.50 | TRY 339.50 | TRY 339.50 | TRY 339.50 | 85,375 |
| 2026-04-28 | TRY 308.75 | TRY 308.75 | TRY 308.75 | TRY 308.75 | 95,407 |
| 2026-04-27 | TRY 255.00 | TRY 280.75 | TRY 255.00 | TRY 280.75 | 7,514,375 |
| 2026-04-24 | TRY 251.50 | TRY 261.75 | TRY 251.50 | TRY 255.25 | 485,743 |
| 2026-04-22 | TRY 250.00 | TRY 254.50 | TRY 241.50 | TRY 251.00 | 333,330 |
| 2026-04-21 | TRY 243.00 | TRY 259.00 | TRY 242.00 | TRY 249.40 | 637,003 |
| 2026-04-20 | TRY 263.00 | TRY 265.75 | TRY 239.20 | TRY 239.20 | 639,352 |
| 2026-04-17 | TRY 279.75 | TRY 280.75 | TRY 265.75 | TRY 265.75 | 851,091 |
| 2026-04-16 | TRY 278.00 | TRY 281.75 | TRY 270.50 | TRY 280.00 | 500,795 |
| 2026-04-15 | TRY 280.00 | TRY 289.00 | TRY 272.00 | TRY 280.00 | 1,997,465 |
| 2026-04-14 | TRY 272.75 | TRY 280.50 | TRY 265.50 | TRY 280.00 | 1,230,202 |
| 2026-04-13 | TRY 260.00 | TRY 273.75 | TRY 250.50 | TRY 273.25 | 3,415,043 |
| 2026-04-10 | TRY 232.10 | TRY 252.50 | TRY 232.10 | TRY 252.50 | 1,131,585 |
| 2026-04-09 | TRY 223.10 | TRY 231.00 | TRY 222.60 | TRY 229.60 | 465,669 |
| 2026-04-08 | TRY 227.00 | TRY 227.00 | TRY 221.70 | TRY 222.60 | 556,374 |
| 2026-04-07 | TRY 229.70 | TRY 229.70 | TRY 218.00 | TRY 223.30 | 874,307 |
| 2026-04-06 | TRY 219.70 | TRY 229.80 | TRY 217.20 | TRY 224.20 | 389,288 |
| 2026-04-03 | TRY 222.00 | TRY 223.90 | TRY 219.30 | TRY 220.10 | 288,935 |
| 2026-04-02 | TRY 212.10 | TRY 228.10 | TRY 212.10 | TRY 220.10 | 1,442,044 |
| 2026-04-01 | TRY 212.90 | TRY 217.80 | TRY 212.90 | TRY 212.90 | 353,391 |
| 2026-03-31 | TRY 212.10 | TRY 214.30 | TRY 212.10 | TRY 212.70 | 413,841 |
| 2026-03-30 | TRY 215.40 | TRY 217.20 | TRY 210.60 | TRY 211.10 | 386,429 |
| 2026-03-27 | TRY 217.00 | TRY 225.80 | TRY 216.70 | TRY 217.30 | 620,710 |
| 2026-03-26 | TRY 211.80 | TRY 217.10 | TRY 210.10 | TRY 217.10 | 1,521,309 |
| 2026-03-25 | TRY 215.30 | TRY 215.30 | TRY 210.00 | TRY 210.50 | 419,926 |
| 2026-03-24 | TRY 212.00 | TRY 212.70 | TRY 211.10 | TRY 212.00 | 653,543 |
| 2026-03-23 | TRY 205.40 | TRY 214.90 | TRY 205.40 | TRY 212.00 | 1,051,805 |
| 2026-03-19 | TRY 217.00 | TRY 217.40 | TRY 212.00 | TRY 212.00 | 167,920 |
| 2026-03-18 | TRY 218.00 | TRY 219.90 | TRY 210.00 | TRY 217.00 | 929,644 |
| 2026-03-17 | TRY 216.10 | TRY 217.00 | TRY 208.30 | TRY 217.00 | 606,053 |
| 2026-03-16 | TRY 221.00 | TRY 224.80 | TRY 203.70 | TRY 214.00 | 1,409,642 |
| 2026-03-13 | TRY 221.00 | TRY 227.00 | TRY 221.00 | TRY 221.00 | 943,263 |
| 2026-03-12 | TRY 206.10 | TRY 223.10 | TRY 202.90 | TRY 221.00 | 1,637,234 |
| 2026-03-11 | TRY 215.50 | TRY 218.40 | TRY 206.20 | TRY 206.20 | 815,082 |
| 2026-03-10 | TRY 212.50 | TRY 216.30 | TRY 205.60 | TRY 215.00 | 2,068,858 |
| 2026-03-09 | TRY 200.40 | TRY 211.60 | TRY 199.90 | TRY 211.60 | 1,459,220 |
| 2026-03-06 | TRY 202.90 | TRY 204.90 | TRY 199.50 | TRY 204.00 | 366,871 |
| 2026-03-05 | TRY 201.90 | TRY 208.20 | TRY 199.80 | TRY 203.00 | 939,832 |
| 2026-03-04 | TRY 201.70 | TRY 203.30 | TRY 199.90 | TRY 201.70 | 1,073,834 |
| 2026-03-03 | TRY 198.30 | TRY 202.70 | TRY 195.30 | TRY 201.50 | 1,607,058 |
| 2026-03-02 | TRY 197.80 | TRY 202.20 | TRY 190.20 | TRY 200.90 | 1,533,322 |
| 2026-02-27 | TRY 193.20 | TRY 198.80 | TRY 189.00 | TRY 198.80 | 2,076,589 |
| 2026-02-26 | TRY 192.00 | TRY 195.20 | TRY 190.50 | TRY 193.20 | 1,093,164 |
| 2026-02-25 | TRY 187.70 | TRY 191.70 | TRY 180.60 | TRY 190.00 | 1,453,837 |
| 2026-02-24 | TRY 182.40 | TRY 189.30 | TRY 181.00 | TRY 187.50 | 3,025,067 |
| 2026-02-23 | TRY 180.90 | TRY 187.40 | TRY 179.90 | TRY 183.50 | 1,650,708 |
| 2026-02-20 | TRY 183.00 | TRY 197.50 | TRY 177.50 | TRY 179.90 | 2,156,850 |
| 2026-02-19 | TRY 177.30 | TRY 186.40 | TRY 172.00 | TRY 182.30 | 1,563,811 |
| 2026-02-18 | TRY 175.90 | TRY 181.40 | TRY 175.90 | TRY 177.20 | 1,212,144 |
| 2026-02-17 | TRY 164.40 | TRY 176.60 | TRY 162.50 | TRY 175.90 | 1,244,948 |
| 2026-02-16 | TRY 172.00 | TRY 172.50 | TRY 164.40 | TRY 164.50 | 545,937 |
| 2026-02-13 | TRY 175.20 | TRY 179.10 | TRY 170.10 | TRY 170.10 | 1,881,298 |
| 2026-02-12 | TRY 167.10 | TRY 179.60 | TRY 167.10 | TRY 175.20 | 1,911,210 |
| 2026-02-11 | TRY 172.00 | TRY 173.30 | TRY 166.70 | TRY 169.00 | 684,115 |
| 2026-02-10 | TRY 168.10 | TRY 172.00 | TRY 162.80 | TRY 172.00 | 1,388,609 |
| 2026-02-09 | TRY 154.00 | TRY 168.00 | TRY 154.00 | TRY 168.00 | 1,125,677 |
| 2026-02-06 | TRY 156.50 | TRY 156.80 | TRY 152.80 | TRY 153.70 | 258,050 |
| 2026-02-05 | TRY 157.90 | TRY 162.10 | TRY 155.30 | TRY 155.60 | 618,337 |
| 2026-02-04 | TRY 159.50 | TRY 162.10 | TRY 155.20 | TRY 157.90 | 753,309 |
| 2026-02-03 | TRY 156.80 | TRY 160.00 | TRY 153.90 | TRY 158.00 | 552,652 |
| 2026-02-02 | TRY 160.50 | TRY 160.50 | TRY 156.20 | TRY 156.20 | 182,807 |
| 2026-01-30 | TRY 162.40 | TRY 162.40 | TRY 158.10 | TRY 159.40 | 288,319 |
| 2026-01-29 | TRY 158.60 | TRY 162.40 | TRY 157.40 | TRY 161.90 | 522,165 |
| 2026-01-28 | TRY 155.20 | TRY 158.40 | TRY 154.30 | TRY 157.20 | 238,051 |
| 2026-01-27 | TRY 158.30 | TRY 159.30 | TRY 155.10 | TRY 155.10 | 140,726 |
| 2026-01-26 | TRY 161.20 | TRY 163.00 | TRY 157.40 | TRY 158.30 | 337,764 |
| 2026-01-23 | TRY 157.00 | TRY 164.80 | TRY 156.30 | TRY 160.50 | 412,443 |
| 2026-01-22 | TRY 153.80 | TRY 157.80 | TRY 153.70 | TRY 157.00 | 186,721 |
| 2026-01-21 | TRY 153.60 | TRY 155.50 | TRY 151.00 | TRY 153.40 | 186,737 |
| 2026-01-20 | TRY 156.50 | TRY 157.20 | TRY 153.60 | TRY 153.70 | 107,119 |
| 2026-01-19 | TRY 156.50 | TRY 160.00 | TRY 155.00 | TRY 156.30 | 207,940 |
| 2026-01-16 | TRY 160.50 | TRY 160.50 | TRY 156.40 | TRY 156.40 | 167,180 |
| 2026-01-15 | TRY 157.60 | TRY 161.20 | TRY 153.60 | TRY 160.50 | 405,581 |
| 2026-01-14 | TRY 156.10 | TRY 157.60 | TRY 154.20 | TRY 157.60 | 213,564 |
| 2026-01-13 | TRY 159.50 | TRY 160.20 | TRY 155.00 | TRY 156.00 | 287,094 |
| 2026-01-12 | TRY 158.00 | TRY 160.00 | TRY 153.90 | TRY 160.00 | 322,157 |
| 2026-01-09 | TRY 159.70 | TRY 160.70 | TRY 156.30 | TRY 157.70 | 141,864 |
| 2026-01-08 | TRY 161.20 | TRY 163.20 | TRY 158.50 | TRY 160.80 | 244,485 |
| 2026-01-07 | TRY 161.50 | TRY 162.90 | TRY 159.00 | TRY 160.50 | 294,943 |
| 2026-01-06 | TRY 161.00 | TRY 161.90 | TRY 160.00 | TRY 161.70 | 140,731 |
| 2026-01-05 | TRY 160.00 | TRY 162.50 | TRY 159.00 | TRY 160.20 | 493,595 |
| 2026-01-02 | TRY 160.90 | TRY 161.10 | TRY 158.50 | TRY 158.60 | 110,150 |
| 2025-12-31 | TRY 156.20 | TRY 161.90 | TRY 156.20 | TRY 159.40 | 118,779 |
| 2025-12-30 | TRY 160.40 | TRY 160.60 | TRY 155.80 | TRY 156.20 | 315,744 |
| 2025-12-29 | TRY 165.30 | TRY 165.40 | TRY 156.20 | TRY 156.20 | 179,449 |
| 2025-12-26 | TRY 163.00 | TRY 167.00 | TRY 161.10 | TRY 162.00 | 204,206 |
| 2025-12-25 | TRY 160.70 | TRY 163.00 | TRY 160.70 | TRY 161.60 | 65,442 |
| 2025-12-24 | TRY 160.20 | TRY 161.40 | TRY 158.60 | TRY 160.50 | 202,088 |
| 2025-12-23 | TRY 162.20 | TRY 162.50 | TRY 160.00 | TRY 160.10 | 131,127 |
| 2025-12-22 | TRY 163.00 | TRY 163.80 | TRY 158.90 | TRY 163.00 | 262,607 |
| 2025-12-19 | TRY 164.30 | TRY 164.30 | TRY 159.50 | TRY 163.00 | 166,571 |
| 2025-12-18 | TRY 163.20 | TRY 164.40 | TRY 160.80 | TRY 161.70 | 113,131 |
| 2025-12-17 | TRY 164.50 | TRY 167.00 | TRY 160.20 | TRY 162.00 | 257,512 |
| 2025-12-16 | TRY 164.10 | TRY 169.20 | TRY 157.50 | TRY 164.50 | 672,286 |
| 2025-12-15 | TRY 168.20 | TRY 169.40 | TRY 162.20 | TRY 164.40 | 211,964 |
| 2025-12-12 | TRY 168.00 | TRY 171.50 | TRY 168.00 | TRY 168.10 | 99,966 |
| 2025-12-11 | TRY 169.20 | TRY 172.00 | TRY 168.50 | TRY 168.50 | 77,085 |
| 2025-12-10 | TRY 172.80 | TRY 172.80 | TRY 169.00 | TRY 169.00 | 108,981 |
| 2025-12-09 | TRY 168.10 | TRY 173.30 | TRY 164.30 | TRY 171.50 | 3,174,550 |
| 2025-12-08 | TRY 168.00 | TRY 170.60 | TRY 167.00 | TRY 167.00 | 150,704 |
| 2025-12-05 | TRY 170.00 | TRY 170.00 | TRY 166.10 | TRY 167.80 | 226,782 |
| 2025-12-04 | TRY 169.90 | TRY 171.70 | TRY 167.50 | TRY 170.00 | 357,286 |
| 2025-12-03 | TRY 165.10 | TRY 170.50 | TRY 165.10 | TRY 169.90 | 405,401 |
| 2025-12-02 | TRY 168.00 | TRY 170.30 | TRY 164.90 | TRY 170.00 | 541,642 |
| 2025-12-01 | TRY 173.00 | TRY 176.40 | TRY 165.00 | TRY 169.00 | 720,478 |
| 2025-11-28 | TRY 172.40 | TRY 174.00 | TRY 156.10 | TRY 173.00 | 874,823 |
| 2025-11-27 | TRY 173.00 | TRY 174.80 | TRY 170.00 | TRY 173.00 | 322,012 |
| 2025-11-26 | TRY 171.00 | TRY 174.60 | TRY 170.00 | TRY 173.00 | 303,818 |
| 2025-11-25 | TRY 173.20 | TRY 174.60 | TRY 171.00 | TRY 172.70 | 255,614 |
| 2025-11-24 | TRY 175.40 | TRY 178.60 | TRY 172.00 | TRY 173.00 | 247,481 |
| 2025-11-21 | TRY 183.40 | TRY 183.40 | TRY 170.50 | TRY 175.30 | 417,136 |
| 2025-11-20 | TRY 183.40 | TRY 185.00 | TRY 180.00 | TRY 180.60 | 137,566 |
| 2025-11-19 | TRY 181.80 | TRY 185.60 | TRY 181.40 | TRY 182.20 | 222,838 |
| 2025-11-18 | TRY 183.10 | TRY 185.00 | TRY 181.00 | TRY 181.10 | 191,948 |
| 2025-11-17 | TRY 181.10 | TRY 186.50 | TRY 181.10 | TRY 183.00 | 166,708 |
| 2025-11-14 | TRY 181.00 | TRY 183.00 | TRY 180.00 | TRY 181.10 | 178,709 |
| 2025-11-13 | TRY 186.30 | TRY 187.00 | TRY 180.00 | TRY 180.90 | 306,977 |
| 2025-11-12 | TRY 179.50 | TRY 194.10 | TRY 179.00 | TRY 185.10 | 986,777 |
| 2025-11-11 | TRY 194.50 | TRY 194.50 | TRY 178.00 | TRY 180.60 | 1,069,671 |
| 2025-11-10 | TRY 210.00 | TRY 212.60 | TRY 197.70 | TRY 197.70 | 714,722 |
| 2025-11-07 | TRY 211.20 | TRY 217.30 | TRY 209.80 | TRY 211.80 | 1,393,535 |
| 2025-11-06 | TRY 213.10 | TRY 215.40 | TRY 212.00 | TRY 212.10 | 194,102 |
| 2025-11-05 | TRY 216.00 | TRY 218.60 | TRY 212.10 | TRY 212.10 | 333,488 |
| 2025-11-04 | TRY 217.00 | TRY 220.00 | TRY 213.40 | TRY 216.00 | 456,302 |
| 2025-11-03 | TRY 215.80 | TRY 220.00 | TRY 212.50 | TRY 219.00 | 755,609 |
| 2025-10-31 | TRY 223.00 | TRY 225.00 | TRY 215.60 | TRY 215.80 | 476,490 |
| 2025-10-30 | TRY 223.20 | TRY 226.70 | TRY 223.00 | TRY 223.00 | 267,643 |
| 2025-10-28 | TRY 224.80 | TRY 226.50 | TRY 223.20 | TRY 223.20 | 50,245 |
| 2025-10-27 | TRY 224.10 | TRY 226.10 | TRY 223.00 | TRY 223.20 | 173,222 |
| 2025-10-24 | TRY 221.00 | TRY 233.40 | TRY 221.00 | TRY 223.10 | 516,377 |
| 2025-10-23 | TRY 225.00 | TRY 226.40 | TRY 220.50 | TRY 220.50 | 269,131 |
| 2025-10-22 | TRY 223.10 | TRY 226.10 | TRY 218.70 | TRY 225.00 | 306,785 |
| 2025-10-21 | TRY 227.00 | TRY 231.00 | TRY 222.30 | TRY 223.00 | 632,167 |
| 2025-10-20 | TRY 225.50 | TRY 230.60 | TRY 221.00 | TRY 227.00 | 521,293 |
| 2025-10-17 | TRY 220.00 | TRY 226.40 | TRY 215.00 | TRY 226.40 | 1,312,184 |
| 2025-10-16 | TRY 221.00 | TRY 223.00 | TRY 216.00 | TRY 222.90 | 456,109 |
| 2025-10-15 | TRY 220.00 | TRY 221.70 | TRY 216.50 | TRY 221.30 | 514,453 |
| 2025-10-14 | TRY 222.50 | TRY 225.00 | TRY 216.30 | TRY 220.00 | 292,332 |
| 2025-10-13 | TRY 224.80 | TRY 227.50 | TRY 217.70 | TRY 222.50 | 374,156 |
| 2025-10-10 | TRY 224.20 | TRY 229.80 | TRY 220.40 | TRY 225.00 | 572,959 |
| 2025-10-09 | TRY 243.00 | TRY 247.30 | TRY 223.30 | TRY 224.00 | 2,372,183 |