Ostim Endüstriyel Yatirimlar ve Isletme A.S. (OSTIM.IS)
Istanbul - Istanbul Precio retrasado. Moneda en TRY.
Añadir a la lista de seguimiento
Al cierre: 06:09PM TRT
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en TRYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 5.80 | 5.95 | 5.73 | 5.88 | 5.88 | 4,857,529 |
| 27 jun 2024 | 5.63 | 5.85 | 5.63 | 5.80 | 5.80 | 4,141,229 |
| 26 jun 2024 | 5.78 | 5.81 | 5.59 | 5.61 | 5.61 | 2,201,982 |
| 25 jun 2024 | 5.81 | 5.87 | 5.76 | 5.76 | 5.76 | 3,547,217 |
| 24 jun 2024 | 5.90 | 5.95 | 5.76 | 5.80 | 5.80 | 3,959,355 |
| 21 jun 2024 | 6.00 | 6.01 | 5.88 | 5.90 | 5.90 | 5,081,665 |
| 20 jun 2024 | 6.01 | 6.06 | 5.94 | 5.99 | 5.99 | 4,512,282 |
| 14 jun 2024 | 6.02 | 6.08 | 5.89 | 5.98 | 5.98 | 4,752,216 |
| 13 jun 2024 | 5.86 | 6.03 | 5.86 | 5.97 | 5.97 | 3,274,194 |
| 12 jun 2024 | 5.72 | 6.09 | 5.72 | 5.86 | 5.86 | 7,121,581 |
| 11 jun 2024 | 5.81 | 5.92 | 5.71 | 5.72 | 5.72 | 3,518,102 |
| 10 jun 2024 | 6.07 | 6.10 | 5.78 | 5.78 | 5.78 | 3,798,453 |
| 07 jun 2024 | 6.20 | 6.21 | 5.96 | 6.05 | 6.05 | 3,331,341 |
| 06 jun 2024 | 6.18 | 6.42 | 6.13 | 6.17 | 6.17 | 4,122,885 |
| 05 jun 2024 | 6.22 | 6.27 | 5.96 | 6.13 | 6.13 | 7,368,380 |
| 04 jun 2024 | 6.28 | 6.35 | 6.17 | 6.21 | 6.21 | 8,118,515 |
| 03 jun 2024 | 6.55 | 6.70 | 6.23 | 6.28 | 6.28 | 8,958,866 |
| 31 may 2024 | 6.88 | 6.91 | 6.48 | 6.50 | 6.50 | 11,112,818 |
| 30 may 2024 | 6.76 | 7.16 | 6.60 | 6.87 | 6.87 | 19,809,273 |
| 29 may 2024 | 6.40 | 7.10 | 6.26 | 6.76 | 6.76 | 27,967,494 |
| 28 may 2024 | 7.11 | 7.19 | 6.46 | 6.48 | 6.48 | 38,097,313 |
| 27 may 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 2,771,561 |
| 24 may 2024 | 6.17 | 6.26 | 6.03 | 6.03 | 6.03 | 2,853,924 |
| 23 may 2024 | 6.22 | 6.33 | 6.13 | 6.17 | 6.17 | 3,358,105 |
| 22 may 2024 | 6.20 | 6.34 | 6.11 | 6.22 | 6.22 | 4,265,065 |
| 21 may 2024 | 6.45 | 6.45 | 6.05 | 6.15 | 6.15 | 6,025,434 |
| 20 may 2024 | 6.46 | 6.60 | 6.26 | 6.45 | 6.45 | 6,379,257 |
| 17 may 2024 | 6.28 | 6.43 | 6.25 | 6.37 | 6.37 | 5,984,230 |
| 16 may 2024 | 6.33 | 6.48 | 6.23 | 6.27 | 6.27 | 8,508,136 |
| 15 may 2024 | 6.13 | 6.66 | 6.09 | 6.40 | 6.40 | 10,188,649 |
| 14 may 2024 | 6.10 | 6.23 | 6.02 | 6.13 | 6.13 | 2,103,862 |
| 13 may 2024 | 6.31 | 6.35 | 6.10 | 6.11 | 6.11 | 5,679,534 |
| 10 may 2024 | 6.29 | 6.42 | 6.21 | 6.32 | 6.32 | 4,448,374 |
| 09 may 2024 | 6.24 | 6.31 | 6.15 | 6.26 | 6.26 | 3,919,108 |
| 08 may 2024 | 6.42 | 6.46 | 6.15 | 6.22 | 6.22 | 5,068,080 |
| 07 may 2024 | 6.53 | 6.65 | 6.22 | 6.36 | 6.36 | 6,185,604 |
| 06 may 2024 | 6.73 | 6.81 | 6.43 | 6.53 | 6.53 | 6,065,347 |
| 03 may 2024 | 6.72 | 6.90 | 6.57 | 6.71 | 6.71 | 16,631,918 |
| 02 may 2024 | 5.93 | 6.51 | 5.93 | 6.51 | 6.51 | 10,820,149 |
| 30 abr 2024 | 6.27 | 6.28 | 5.83 | 5.92 | 5.92 | 6,801,541 |
| 29 abr 2024 | 6.26 | 6.30 | 6.11 | 6.27 | 6.27 | 3,489,254 |
| 26 abr 2024 | 6.27 | 6.29 | 6.12 | 6.18 | 6.18 | 3,807,696 |
| 25 abr 2024 | 6.24 | 6.39 | 6.17 | 6.26 | 6.26 | 6,065,717 |
| 24 abr 2024 | 6.16 | 6.28 | 6.04 | 6.18 | 6.18 | 5,225,406 |
| 22 abr 2024 | 5.98 | 6.21 | 5.98 | 6.10 | 6.10 | 6,233,153 |
| 19 abr 2024 | 5.86 | 6.15 | 5.80 | 5.94 | 5.94 | 4,361,550 |
| 18 abr 2024 | 5.81 | 5.89 | 5.78 | 5.86 | 5.86 | 2,348,380 |
| 17 abr 2024 | 5.95 | 6.00 | 5.78 | 5.80 | 5.80 | 2,866,338 |
| 16 abr 2024 | 6.19 | 6.20 | 5.84 | 5.90 | 5.90 | 3,837,265 |
| 15 abr 2024 | 5.99 | 6.29 | 5.90 | 6.19 | 6.19 | 4,315,752 |
| 09 abr 2024 | - | - | - | - | - | - |
| 08 abr 2024 | 5.64 | 6.18 | 5.64 | 5.99 | 5.99 | 6,956,240 |
| 05 abr 2024 | 5.41 | 5.67 | 5.41 | 5.62 | 5.62 | 4,958,870 |
| 04 abr 2024 | 5.44 | 5.56 | 5.40 | 5.41 | 5.41 | 3,272,822 |
| 03 abr 2024 | 5.58 | 5.61 | 5.38 | 5.41 | 5.41 | 2,361,759 |
| 02 abr 2024 | 5.59 | 5.73 | 5.53 | 5.57 | 5.57 | 3,260,813 |
| 01 abr 2024 | 5.85 | 5.85 | 5.56 | 5.56 | 5.56 | 3,489,424 |
| 29 mar 2024 | 5.80 | 6.10 | 5.74 | 5.79 | 5.79 | 8,274,276 |
| 28 mar 2024 | 5.81 | 5.91 | 5.70 | 5.78 | 5.78 | 5,702,391 |
| 27 mar 2024 | 5.79 | 5.93 | 5.73 | 5.81 | 5.81 | 5,379,249 |
| 26 mar 2024 | 6.10 | 6.12 | 5.77 | 5.79 | 5.79 | 4,478,052 |
| 25 mar 2024 | 6.20 | 6.22 | 6.03 | 6.08 | 6.08 | 4,095,697 |
| 22 mar 2024 | 6.10 | 6.25 | 6.04 | 6.10 | 6.10 | 3,269,751 |
| 21 mar 2024 | 6.16 | 6.25 | 6.05 | 6.08 | 6.08 | 5,336,057 |
| 20 mar 2024 | 6.41 | 6.51 | 5.76 | 6.08 | 6.08 | 12,277,660 |
| 19 mar 2024 | 6.58 | 6.74 | 6.34 | 6.40 | 6.40 | 6,692,841 |
| 18 mar 2024 | 6.76 | 6.82 | 6.51 | 6.58 | 6.58 | 2,906,911 |
| 15 mar 2024 | 6.84 | 6.93 | 6.74 | 6.74 | 6.74 | 2,882,682 |
| 14 mar 2024 | 6.85 | 6.98 | 6.78 | 6.80 | 6.80 | 4,164,125 |
| 13 mar 2024 | 6.84 | 6.98 | 6.74 | 6.83 | 6.83 | 3,720,820 |
| 12 mar 2024 | 7.00 | 7.15 | 6.78 | 6.80 | 6.80 | 4,259,701 |
| 11 mar 2024 | 7.15 | 7.22 | 6.90 | 6.94 | 6.94 | 3,692,647 |
| 08 mar 2024 | 7.10 | 7.42 | 7.02 | 7.06 | 7.06 | 7,184,306 |
| 07 mar 2024 | 6.88 | 7.13 | 6.88 | 7.08 | 7.08 | 4,883,664 |
| 06 mar 2024 | 7.23 | 7.23 | 6.85 | 6.88 | 6.88 | 6,390,576 |
| 05 mar 2024 | 7.31 | 7.35 | 7.10 | 7.18 | 7.18 | 5,141,451 |
| 04 mar 2024 | 7.40 | 7.40 | 7.23 | 7.30 | 7.30 | 5,135,214 |
| 01 mar 2024 | 7.47 | 7.61 | 7.28 | 7.33 | 7.33 | 5,432,005 |
| 29 feb 2024 | 7.35 | 7.46 | 7.20 | 7.46 | 7.46 | 6,038,722 |
| 28 feb 2024 | 7.39 | 7.43 | 7.03 | 7.23 | 7.23 | 5,397,807 |
| 27 feb 2024 | 7.84 | 7.84 | 7.40 | 7.40 | 7.40 | 5,108,322 |
| 26 feb 2024 | 7.83 | 7.92 | 7.71 | 7.75 | 7.75 | 4,258,731 |
| 23 feb 2024 | 7.98 | 8.03 | 7.80 | 7.84 | 7.84 | 5,234,400 |
| 22 feb 2024 | 7.93 | 8.13 | 7.93 | 7.95 | 7.95 | 6,806,923 |
| 21 feb 2024 | 8.19 | 8.20 | 7.85 | 7.91 | 7.91 | 8,823,385 |
| 20 feb 2024 | 8.18 | 8.27 | 8.06 | 8.15 | 8.15 | 6,726,552 |
| 19 feb 2024 | 8.41 | 8.57 | 8.13 | 8.17 | 8.17 | 10,212,928 |
| 16 feb 2024 | 8.60 | 8.97 | 8.35 | 8.41 | 8.41 | 16,098,279 |
| 15 feb 2024 | 9.10 | 9.68 | 8.60 | 8.60 | 8.60 | 46,745,207 |
| 14 feb 2024 | 8.10 | 8.80 | 8.01 | 8.80 | 8.80 | 12,419,846 |
| 13 feb 2024 | 8.50 | 8.76 | 8.00 | 8.00 | 8.00 | 10,590,954 |
| 12 feb 2024 | 7.88 | 8.43 | 7.88 | 8.32 | 8.32 | 13,244,688 |
| 09 feb 2024 | 7.36 | 7.82 | 7.27 | 7.75 | 7.75 | 9,819,696 |
| 08 feb 2024 | 7.26 | 7.47 | 7.11 | 7.32 | 7.32 | 6,857,815 |
| 07 feb 2024 | 7.50 | 7.53 | 7.21 | 7.23 | 7.23 | 8,350,040 |
| 06 feb 2024 | 7.40 | 7.88 | 7.40 | 7.49 | 7.49 | 12,799,959 |
| 05 feb 2024 | 7.05 | 7.46 | 7.02 | 7.35 | 7.35 | 7,081,495 |
| 02 feb 2024 | 7.18 | 7.29 | 7.04 | 7.04 | 7.04 | 4,936,933 |
| 01 feb 2024 | 7.08 | 7.22 | 7.07 | 7.18 | 7.18 | 4,031,197 |
| 31 ene 2024 | 7.02 | 7.23 | 7.00 | 7.05 | 7.05 | 7,234,684 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.