Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Istanbul - Delayed Quote TRY

OZATA DENIZCILIK (OZATD.IS)

Compare
122.10
+0.80
+(0.66%)
As of 12:41:48 PM GMT+3. Market Open.
Currency in TRY
Download
Date Open High Low Close Adj Close Volume
Mar 12, 2025122.00122.90121.20122.10122.10500,314
Mar 11, 2025120.00123.50119.00121.30121.301,548,521
Mar 10, 2025120.20121.40117.40120.00120.001,975,288
Mar 7, 2025120.10121.70119.90120.00120.003,028,801
Mar 6, 2025118.60120.00114.00120.00120.004,417,342
Mar 5, 2025112.60119.10109.40118.30118.306,085,361
Mar 4, 2025110.00113.00108.90112.10112.104,094,142
Mar 3, 2025107.80111.10106.50110.40110.403,670,202
Feb 28, 2025105.70107.80105.40106.20106.201,640,927
Feb 27, 2025105.10107.20105.00105.10105.101,339,960
Feb 26, 2025104.00105.60103.30105.00105.001,820,513
Feb 25, 2025106.70107.50102.50104.00104.003,560,426
Feb 24, 2025100.80108.00100.50106.20106.206,150,704
Feb 21, 202599.55103.7098.35100.00100.004,672,591
Feb 20, 202597.55100.2097.1098.0098.003,211,888
Feb 19, 202596.7099.1594.6597.5597.553,148,453
Feb 18, 202597.1598.5096.3096.6096.601,902,022
Feb 17, 202597.5097.8095.9597.0097.001,339,503
Feb 14, 202597.10100.0096.0597.4597.455,195,760
Feb 13, 202592.0596.9591.7596.9596.955,058,147
Feb 12, 202592.9093.3591.5091.5091.501,042,428
Feb 11, 202593.5094.2092.6092.6092.60992,574
Feb 10, 202596.2096.7593.4093.4093.402,498,444
Feb 7, 202594.8096.0092.3096.0096.002,605,337
Feb 6, 202592.3595.9092.3594.8094.804,494,429
Feb 5, 202592.7094.3591.3092.0592.053,074,557
Feb 4, 202589.3093.5089.3092.0092.005,387,505
Feb 3, 202590.2590.9588.9088.9088.90930,351
Jan 31, 202593.0593.3589.8090.3090.301,687,415
Jan 30, 202592.5094.9091.6093.4093.402,936,918
Jan 29, 202590.1597.0088.6093.0593.057,386,597
Jan 28, 202590.4591.2588.7588.8088.80945,450
Jan 27, 202591.2092.4089.0590.2590.251,304,768
Jan 24, 202592.6092.6590.5591.1091.101,242,960
Jan 23, 202590.6093.1590.5092.2592.252,113,944
Jan 22, 202590.0092.8589.9090.3090.302,031,195
Jan 21, 202588.2590.3088.0589.7589.752,170,903
Jan 20, 202590.1090.5588.3588.3588.351,359,432
Jan 17, 202591.0091.4590.0090.0090.00941,448
Jan 16, 202590.0092.0089.3592.0092.001,444,678
Jan 15, 202590.5591.6588.4589.0089.001,487,130
Jan 14, 202590.3591.2089.0590.3590.351,160,246
Jan 13, 202591.8092.8589.5090.0090.001,345,033
Jan 10, 202592.3593.2090.3591.8091.801,660,026
Jan 9, 202591.0092.5090.3591.0091.001,541,350
Jan 8, 202595.1595.2591.0091.0091.002,244,020
Jan 7, 202595.00100.0094.5594.9594.954,527,785
Jan 6, 202595.2096.8094.3095.0095.002,458,493
Jan 3, 202593.2597.9091.0094.9094.904,337,866
Jan 2, 202590.0097.0589.6593.2593.255,332,830
Dec 31, 202488.8590.5087.6089.0589.052,109,319
Dec 30, 202488.2089.3087.6587.8087.801,449,463
Dec 27, 202487.2588.3087.1587.4587.451,213,647
Dec 26, 202487.5089.0086.8087.1587.151,555,818
Dec 25, 202487.7589.6087.0587.0587.052,010,831
Dec 24, 202487.7588.5586.8087.1087.101,635,162
Dec 23, 202487.2095.5585.1087.6587.654,560,273
Dec 20, 202488.5089.6086.5086.9086.902,048,163
Dec 19, 202489.0091.7588.3088.3588.352,529,425
Dec 18, 202488.2092.3087.5589.8589.854,135,046
Dec 17, 202488.5589.7586.8588.1588.151,959,827
Dec 16, 202488.4090.3588.0588.5588.551,943,233
Dec 13, 202489.1590.1587.4088.0588.051,727,793
Dec 12, 202486.4089.8586.2588.6588.652,292,210
Dec 11, 202487.3589.0086.0586.2586.251,632,531
Dec 10, 202489.2089.7586.6087.2087.201,861,909
Dec 9, 202490.2591.8089.0089.0089.002,186,085
Dec 6, 202491.6092.4089.7090.1590.152,321,450
Dec 5, 202490.3093.3088.9591.5591.552,567,668
Dec 4, 202488.7091.2088.5089.4089.402,386,321
Dec 3, 202488.2090.2587.9088.7088.702,312,810
Dec 2, 202486.9589.1086.4588.2088.201,909,446
Nov 29, 202486.3089.3585.0087.3587.352,775,172
Nov 28, 202486.8088.6585.5585.6585.651,902,345
Nov 27, 202489.1089.2586.6086.7586.752,147,419
Nov 26, 202493.2093.3588.5088.5088.503,243,887
Nov 25, 202490.9095.9090.9093.0093.006,361,377
Nov 22, 202486.3091.0084.7089.0089.005,787,348
Nov 21, 202484.8087.0080.6086.1086.103,077,282
Nov 20, 202490.0092.0084.0084.0084.003,320,342
Nov 19, 202486.4591.0084.4090.4590.457,062,048
Nov 18, 202481.0587.0081.0585.9585.955,753,883
Nov 15, 202482.7582.8078.0080.7580.753,945,471
Nov 14, 202476.3580.9076.3580.0580.055,333,326
Nov 13, 202472.3079.4072.0576.2076.208,195,242
Nov 12, 202474.3574.3571.6572.3072.301,678,236
Nov 11, 202472.8574.9072.7574.3574.351,711,014
Nov 8, 202471.8073.1071.5572.7572.751,225,400
Nov 7, 202473.1573.6071.2571.6571.651,486,034
Nov 6, 202472.9574.2572.1573.0073.001,866,083
Nov 5, 202474.6574.6572.1072.7072.701,063,609
Nov 4, 202476.6077.4573.4073.7573.751,494,804
Nov 1, 202478.0579.0076.2576.7076.702,029,171
Oct 31, 202479.7581.4078.0078.0578.054,956,167
Oct 30, 202477.0083.9576.5582.0082.009,244,480
Oct 28, 202475.5577.2574.2076.3576.351,537,086
Oct 25, 202471.5077.7071.3075.1575.155,477,450
Oct 24, 202470.1573.3070.1571.5071.503,014,368
Oct 23, 202472.4072.4569.6569.8069.802,325,945
Oct 22, 202472.6073.3570.3572.2572.252,727,012
Oct 21, 202473.5074.0071.1571.3071.302,027,976
Oct 18, 202477.1578.2573.5073.5073.502,636,168
Oct 17, 202474.9578.0574.6076.9076.904,598,828
Oct 16, 202478.9079.0074.1074.9574.953,766,243
Oct 15, 202474.9577.3574.7076.4076.403,111,667
Oct 14, 202476.0077.0072.7574.2074.203,047,572
Oct 11, 202479.6580.3075.9075.9075.904,060,104
Oct 10, 202482.0082.7579.3079.4579.452,687,107
Oct 9, 202482.8083.5580.2081.6081.602,903,144
Oct 8, 202482.0086.8581.3582.2582.256,836,280
Oct 7, 202483.3085.8081.1581.2081.203,146,421
Oct 4, 202484.5585.1579.5082.9082.903,468,141
Oct 3, 202483.0088.5078.8583.4083.405,846,057
Oct 2, 202487.9089.0081.9082.1582.154,297,436
Oct 1, 202495.4096.2587.1088.3588.355,236,671
Sep 30, 202498.8599.5595.4595.4595.453,023,983
Sep 27, 2024102.60104.5098.6098.7598.754,912,898
Sep 26, 2024107.50107.60102.20102.30102.303,792,073
Sep 25, 2024106.50113.90105.20105.80105.808,832,655
Sep 24, 2024110.50112.20105.10106.10106.106,103,610
Sep 23, 2024112.90117.40109.90110.00110.006,517,439
Sep 20, 2024119.00120.40112.80112.80112.806,357,004
Sep 19, 2024119.40123.60118.30118.60118.609,362,214
Sep 18, 2024131.00134.00122.40122.40122.4017,128,500
Sep 17, 2024125.00136.00115.00136.00136.0027,778,720
Sep 16, 2024133.00140.00123.30123.70123.7013,931,880
Sep 13, 2024145.00146.90136.90136.90136.9013,639,280
Sep 12, 2024152.10185.70152.10152.10152.1042,314,090
Sep 11, 2024168.90168.90168.90168.90168.902,299,953
Sep 10, 2024153.60153.60153.60153.60153.60767,770
Sep 9, 2024139.70139.70139.70139.70139.70351,220
Sep 6, 2024127.00127.00127.00127.00127.00197,126
Sep 5, 2024115.50115.50115.50115.50115.5033,830

Related Tickers

ONRYT.IS ONUR TEKNOLOJI
67.55
-1.10%
 
MTX.DE MTU Aero Engines AG
326.70
+2.80%
 
HXL Hexcel Corporation
56.59
+0.35%
 
DRS Leonardo DRS, Inc.
31.60
+2.03%
 
RNMBY Rheinmetall AG
254.16
+0.20%
 
AIR.PA Airbus SE
166.90
+2.39%
 
RHM.DE Rheinmetall AG
1,248.00
+8.15%