ODINE
ODİNE SOLUTİONS TEKNOLOJİ TİCARET VE SANAYİ A.Ş. (ODINE)
118.000
₺
-13.100 (%-9.99)
ODINE: ODİNE SOLUTİONS TEKNOLOJİ TİCARET VE SANAYİ A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for ODİNE SOLUTİONS TEKNOLOJİ TİCARET VE SANAYİ A.Ş..
Historical Chart
Loading chart...
Average
OPEN 147.6016
CLOSE 148.0424
Low
LOW 69
High
HIGH 315
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 133 | 134.7 | 120.5 | 120.5 |
| 01/02/2025 | 120.3 | 122 | 114.6 | 114.6 |
| 01/05/2025 | 115.4 | 115.9 | 110.7 | 111.9 |
| 01/06/2025 | 112.9 | 120 | 112.5 | 114.4 |
| 01/07/2025 | 115.1 | 117.6 | 112.6 | 115.7 |
| 01/08/2025 | 116.5 | 116.8 | 115 | 115.5 |
| 01/09/2025 | 115.5 | 118.2 | 113.9 | 115.9 |
| 01/12/2025 | 115.5 | 116.8 | 113.1 | 113.9 |
| 01/13/2025 | 114.6 | 117.7 | 113 | 113.1 |
| 01/14/2025 | 113.2 | 114 | 109.6 | 110.3 |
| 01/15/2025 | 111.1 | 113.4 | 110.5 | 111.2 |
| 01/16/2025 | 111.6 | 113.6 | 111.1 | 111.9 |
| 01/19/2025 | 112.5 | 115.6 | 111.6 | 112.5 |
| 01/20/2025 | 112.3 | 113.5 | 110.9 | 112.6 |
| 01/21/2025 | 112.7 | 113.2 | 111.2 | 112 |
| 01/22/2025 | 112.8 | 123.2 | 111.8 | 123.2 |
| 01/23/2025 | 123.9 | 125.7 | 122 | 124 |
| 01/26/2025 | 124.4 | 132.2 | 124 | 124.4 |
| 01/27/2025 | 124.6 | 128 | 123.9 | 124.1 |
| 01/28/2025 | 125.1 | 126.3 | 124 | 124 |
| 01/29/2025 | 125.4 | 130.4 | 116.5 | 125.3 |
| 01/30/2025 | 126 | 128.5 | 125.8 | 127.1 |
| 02/02/2025 | 128.4 | 135.5 | 128 | 129.5 |
| 02/03/2025 | 130.1 | 131.9 | 129.4 | 131.1 |
| 02/04/2025 | 131.1 | 133.8 | 129.8 | 130.2 |
| 02/05/2025 | 131.2 | 136 | 131.2 | 134.5 |
| 02/06/2025 | 135.8 | 140.5 | 134.8 | 139.9 |
| 02/09/2025 | 140.4 | 140.6 | 134.4 | 137.8 |
| 02/10/2025 | 138 | 142.5 | 137.9 | 140.2 |
| 02/11/2025 | 141.7 | 141.7 | 138.5 | 140.6 |
| 02/12/2025 | 141 | 141.3 | 136.1 | 136.6 |
| 02/13/2025 | 137.4 | 141.4 | 137.4 | 139.9 |
| 02/16/2025 | 140.2 | 147.1 | 140.2 | 146 |
| 02/17/2025 | 146.1 | 147.2 | 142.5 | 144.9 |
| 02/18/2025 | 145.5 | 149.5 | 142.9 | 143 |
| 02/19/2025 | 144.4 | 150.7 | 143.6 | 149.5 |
| 02/20/2025 | 150.3 | 150.3 | 143 | 144.1 |
| 02/23/2025 | 145.1 | 149.8 | 144.4 | 149.5 |
| 02/24/2025 | 149.6 | 150.9 | 145.7 | 145.8 |
| 02/25/2025 | 147.4 | 154.1 | 143.5 | 151.3 |
| 02/26/2025 | 152 | 158.2 | 152 | 153 |
| 02/27/2025 | 153.2 | 167.3 | 153.2 | 167.2 |
| 03/02/2025 | 167.6 | 168.4 | 159.3 | 160.9 |
| 03/03/2025 | 160.5 | 160.5 | 150 | 150 |
| 03/04/2025 | 150 | 151.6 | 135 | 135 |
| 03/05/2025 | 134 | 136.1 | 122.4 | 124.8 |
| 03/06/2025 | 125.7 | 137.2 | 125.1 | 137.2 |
| 03/09/2025 | 139 | 142.2 | 128.2 | 128.5 |
| 03/10/2025 | 129.2 | 134 | 126 | 128.3 |
| 03/11/2025 | 131.1 | 139.4 | 131 | 132 |
| 03/12/2025 | 131.9 | 135.7 | 130.3 | 135.5 |
| 03/13/2025 | 136.2 | 137.3 | 132.4 | 132.4 |
| 03/16/2025 | 132.4 | 133.2 | 126.2 | 126.3 |
| 03/17/2025 | 126.3 | 131.5 | 124.3 | 124.3 |
| 03/18/2025 | 117.3 | 122.5 | 111.9 | 114.7 |
| 03/19/2025 | 115.2 | 125.6 | 115.2 | 125.4 |
| 03/20/2025 | 125.4 | 126.5 | 114 | 123.4 |
| 03/23/2025 | 125 | 129.9 | 116.8 | 123.7 |
| 03/24/2025 | 125.1 | 126.3 | 122 | 122 |
| 03/25/2025 | 121.7 | 123.4 | 117 | 117.8 |
| 03/26/2025 | 118.2 | 119.7 | 116.5 | 116.7 |
| 03/27/2025 | 116.7 | 123.9 | 115 | 121 |
| 04/01/2025 | 120.5 | 123.8 | 120 | 121 |
| 04/02/2025 | 121 | 126.4 | 120.6 | 122.2 |
| 04/03/2025 | 122.8 | 123.5 | 120.1 | 120.9 |
| 04/06/2025 | 119 | 122 | 115.2 | 120.7 |
| 04/07/2025 | 121.9 | 122.5 | 119 | 119 |
| 04/08/2025 | 118.5 | 121.6 | 116.8 | 118.9 |
| 04/09/2025 | 122 | 124.7 | 117.5 | 119 |
| 04/10/2025 | 119.4 | 119.9 | 116.2 | 116.4 |
| 04/13/2025 | 118 | 122.8 | 117.9 | 118.4 |
| 04/14/2025 | 118.4 | 120.4 | 116.8 | 116.8 |
| 04/15/2025 | 116.8 | 117.8 | 112.4 | 112.4 |
| 04/16/2025 | 111.9 | 114.6 | 111.5 | 112.4 |
| 04/17/2025 | 115 | 116.5 | 113.1 | 113.2 |
| 04/20/2025 | 115.5 | 116 | 101.9 | 101.9 |
| 04/21/2025 | 91.75 | 91.75 | 91.75 | 91.75 |
| 04/23/2025 | 82.6 | 82.6 | 82.6 | 82.6 |
| 04/24/2025 | 74.35 | 74.35 | 74.35 | 74.35 |
| 04/27/2025 | 76 | 81.75 | 76 | 81.75 |
| 04/28/2025 | 85.8 | 89.9 | 85.7 | 89.9 |
| 04/29/2025 | 94.55 | 98.85 | 90 | 90 |
| 05/01/2025 | 89.7 | 97.6 | 84.95 | 88.5 |
| 05/04/2025 | 88.5 | 89.2 | 81.9 | 83.6 |
| 05/05/2025 | 83.8 | 84.5 | 80 | 80.2 |
| 05/06/2025 | 82.5 | 86 | 79.8 | 80.1 |
| 05/07/2025 | 80.5 | 82.7 | 77.3 | 80.05 |
| 05/08/2025 | 80.05 | 82.8 | 78.9 | 81.2 |
| 05/11/2025 | 82.9 | 82.9 | 80.55 | 80.8 |
| 05/12/2025 | 81.3 | 83.25 | 80.4 | 80.6 |
| 05/13/2025 | 80.6 | 81.2 | 79.5 | 80.3 |
| 05/14/2025 | 80.3 | 84.5 | 78 | 80.25 |
| 05/15/2025 | 80.2 | 81.7 | 78.65 | 80 |
| 05/19/2025 | 80 | 80.6 | 77.1 | 77.2 |
| 05/20/2025 | 77.2 | 78.4 | 75.95 | 76.7 |
| 05/21/2025 | 76.7 | 77.45 | 76.1 | 76.9 |
| 05/22/2025 | 76.9 | 76.9 | 75.65 | 76.3 |
| 05/25/2025 | 76.3 | 76.9 | 74.85 | 75.5 |
| 05/26/2025 | 75.5 | 82 | 74.9 | 78.7 |
| 05/27/2025 | 81.85 | 83.4 | 78.6 | 79.5 |
| 05/28/2025 | 79.55 | 80.55 | 76.5 | 76.65 |
| 05/29/2025 | 76.75 | 77.2 | 73.6 | 73.6 |
| 06/01/2025 | 73.55 | 74 | 71.3 | 72 |
| 06/02/2025 | 74 | 74.7 | 71.8 | 72.45 |
| 06/03/2025 | 72.45 | 76.8 | 71.85 | 76.4 |
| 06/04/2025 | 76 | 77.95 | 75.1 | 75.3 |
| 06/09/2025 | 76.75 | 78.9 | 75.8 | 76.05 |
| 06/10/2025 | 76.1 | 79.6 | 75.45 | 77.5 |
| 06/11/2025 | 77.4 | 77.4 | 74.5 | 75.9 |
| 06/12/2025 | 73.4 | 75.65 | 72 | 75.25 |
| 06/15/2025 | 75.25 | 80.65 | 74.2 | 80.1 |
| 06/16/2025 | 80.1 | 81.45 | 78.5 | 79.35 |
| 06/17/2025 | 79.4 | 81.15 | 77.55 | 78.3 |
| 06/18/2025 | 78.4 | 80 | 74.75 | 75.1 |
| 06/19/2025 | 75.1 | 76.35 | 72.95 | 72.95 |
| 06/22/2025 | 72.5 | 72.85 | 69 | 69 |
| 06/23/2025 | 70.2 | 75.9 | 69.7 | 75.9 |
| 06/24/2025 | 80.75 | 83.45 | 80.6 | 83.45 |
| 06/25/2025 | 83.75 | 91.75 | 83.75 | 91.75 |
| 06/26/2025 | 95.5 | 100.9 | 93.25 | 100.9 |
| 06/29/2025 | 101 | 110.9 | 96 | 110.9 |
| 06/30/2025 | 111 | 116.3 | 105.8 | 105.8 |
| 07/01/2025 | 105.9 | 110 | 105.8 | 106 |
| 07/02/2025 | 107.5 | 108 | 100.6 | 101.5 |
| 07/03/2025 | 101.5 | 105.9 | 100.3 | 102.2 |
| 07/06/2025 | 102.2 | 104.6 | 99.35 | 101.7 |
| 07/07/2025 | 102.4 | 106.3 | 97.3 | 98.7 |
| 07/08/2025 | 98.6 | 104.4 | 96.5 | 100.7 |
| 07/09/2025 | 104 | 110.5 | 100.8 | 105.7 |
| 07/10/2025 | 105.7 | 107.5 | 104.4 | 104.4 |
| 07/13/2025 | 104.4 | 109.5 | 103.5 | 108.1 |
| 07/15/2025 | 108.1 | 112.8 | 105.1 | 108 |
| 07/16/2025 | 108.7 | 109.8 | 104.6 | 105.2 |
| 07/17/2025 | 105.4 | 110 | 102.4 | 110 |
| 07/20/2025 | 110.2 | 115.7 | 110.2 | 112.5 |
| 07/21/2025 | 113.8 | 114.3 | 111.8 | 112.7 |
| 07/22/2025 | 112.7 | 114.5 | 112.2 | 113 |
| 07/23/2025 | 113.4 | 117.1 | 112.9 | 115 |
| 07/24/2025 | 115.3 | 118.6 | 112.5 | 115.1 |
| 07/27/2025 | 116 | 119.3 | 115.5 | 117 |
| 07/28/2025 | 117.5 | 118.5 | 116.8 | 117 |
| 07/29/2025 | 117.5 | 122.6 | 117.5 | 120.3 |
| 07/30/2025 | 121.8 | 126.8 | 117.1 | 125 |
| 07/31/2025 | 125.8 | 126.3 | 123 | 123 |
| 08/03/2025 | 125.1 | 125.9 | 122.9 | 123 |
| 08/04/2025 | 125 | 126.5 | 124.2 | 125.1 |
| 08/05/2025 | 126 | 126.6 | 123.9 | 123.9 |
| 08/06/2025 | 125 | 127.6 | 124.9 | 126 |
| 08/07/2025 | 126.2 | 127.3 | 123 | 126 |
| 08/10/2025 | 126.1 | 129 | 125 | 126.8 |
| 08/11/2025 | 127.1 | 128.5 | 125.4 | 127.3 |
| 08/12/2025 | 127.4 | 130.7 | 126.5 | 129.3 |
| 08/13/2025 | 129.5 | 139.5 | 129.5 | 137.8 |
| 08/14/2025 | 137.1 | 148.2 | 137.1 | 145 |
| 08/17/2025 | 145.4 | 147.6 | 140.9 | 143.1 |
| 08/18/2025 | 136 | 141.7 | 132.8 | 138 |
| 08/19/2025 | 138.9 | 142.2 | 137.6 | 140.5 |
| 08/20/2025 | 141.2 | 144.5 | 141.1 | 141.5 |
| 08/21/2025 | 142.3 | 143.1 | 141.2 | 141.7 |
| 08/24/2025 | 142.9 | 147 | 142 | 146 |
| 08/25/2025 | 146.2 | 148 | 144.4 | 146.4 |
| 08/26/2025 | 147.4 | 152.1 | 146 | 149 |
| 08/27/2025 | 149.3 | 150.8 | 146.4 | 147 |
| 08/28/2025 | 147 | 148.7 | 142.1 | 145.2 |
| 08/31/2025 | 145.5 | 148.7 | 145.3 | 148.7 |
| 09/01/2025 | 147.1 | 149 | 142 | 146.2 |
| 09/02/2025 | 146.5 | 149.5 | 142.4 | 146 |
| 09/03/2025 | 148 | 148 | 141.9 | 143.5 |
| 09/04/2025 | 144.6 | 150 | 143.9 | 149 |
| 09/07/2025 | 147.1 | 151.1 | 139.9 | 140 |
| 09/08/2025 | 142 | 143.8 | 141 | 142.5 |
| 09/09/2025 | 142.6 | 147.3 | 142.6 | 145.5 |
| 09/10/2025 | 146.2 | 146.6 | 139.3 | 140.6 |
| 09/11/2025 | 140.7 | 141.3 | 135 | 138.2 |
| 09/14/2025 | 138.2 | 145.5 | 136.2 | 143.9 |
| 09/15/2025 | 145.9 | 158.2 | 144 | 156.1 |
| 09/16/2025 | 156.1 | 160 | 149.2 | 153 |
| 09/17/2025 | 156 | 156 | 152.1 | 153.5 |
| 09/18/2025 | 153.3 | 154.4 | 149.6 | 153.6 |
| 09/21/2025 | 154.9 | 158.1 | 153.8 | 155 |
| 09/22/2025 | 155 | 156.3 | 153.5 | 156.1 |
| 09/23/2025 | 156 | 157.1 | 148.7 | 150.5 |
| 09/24/2025 | 151 | 151.4 | 145.6 | 150.5 |
| 09/25/2025 | 151.4 | 151.4 | 147.6 | 147.6 |
| 09/28/2025 | 147.9 | 148.9 | 144 | 145 |
| 09/29/2025 | 145.4 | 151.5 | 145.4 | 147.9 |
| 09/30/2025 | 147.9 | 155.3 | 146.4 | 155.3 |
| 10/01/2025 | 155.9 | 156.4 | 152.9 | 155.6 |
| 10/02/2025 | 155.6 | 159.6 | 155.1 | 156.2 |
| 10/05/2025 | 156.2 | 167.4 | 156.2 | 165.9 |
| 10/06/2025 | 166.5 | 166.8 | 158.3 | 164.5 |
| 10/07/2025 | 164.5 | 180 | 164 | 174.9 |
| 10/08/2025 | 174.7 | 177 | 171.3 | 172 |
| 10/09/2025 | 172.8 | 179.4 | 172.5 | 179 |
| 10/12/2025 | 178.8 | 189.8 | 175.4 | 184 |
| 10/13/2025 | 186 | 189.7 | 183.5 | 186.1 |
| 10/14/2025 | 187.7 | 194 | 183.3 | 191.1 |
| 10/15/2025 | 191.1 | 198.5 | 191 | 193.5 |
| 10/16/2025 | 194 | 200.4 | 185.8 | 185.8 |
| 10/19/2025 | 185.8 | 189.9 | 181.1 | 189.1 |
| 10/20/2025 | 189.1 | 199 | 188.4 | 199 |
| 10/21/2025 | 199.2 | 200.7 | 194.9 | 200 |
| 10/22/2025 | 201 | 201.4 | 197 | 199.1 |
| 10/23/2025 | 199.2 | 199.7 | 192.2 | 194.9 |
| 10/26/2025 | 196 | 197.9 | 193.6 | 196.9 |
| 10/27/2025 | 198 | 200.5 | 196 | 198.1 |
| 10/29/2025 | 198.1 | 209.9 | 196.7 | 208.3 |
| 10/30/2025 | 208.5 | 218 | 208.5 | 210.2 |
| 11/02/2025 | 212.1 | 222.2 | 210.6 | 220 |
| 11/03/2025 | 220.2 | 224.5 | 215.8 | 219.7 |
| 11/04/2025 | 222.5 | 238 | 219 | 232 |
| 11/05/2025 | 233 | 249.9 | 233 | 248.5 |
| 11/06/2025 | 248.7 | 259 | 246.3 | 255.5 |
| 11/09/2025 | 259 | 280.5 | 258 | 280.5 |
| 11/10/2025 | 281 | 300 | 260.5 | 290.75 |
| 11/11/2025 | 291.5 | 301.5 | 285 | 298 |
| 11/12/2025 | 298 | 299.75 | 283.25 | 283.25 |
| 11/13/2025 | 283 | 285.25 | 269.25 | 276 |
| 11/16/2025 | 273 | 273 | 248.4 | 248.4 |
| 11/17/2025 | 223.6 | 232.7 | 223.6 | 227.6 |
| 11/18/2025 | 228 | 234 | 207 | 230 |
| 11/19/2025 | 230 | 241.7 | 226.3 | 234.3 |
| 11/20/2025 | 234.5 | 237 | 226.7 | 230 |
| 11/23/2025 | 230 | 243.1 | 227.1 | 234 |
| 11/24/2025 | 234 | 241.5 | 227.7 | 232.6 |
| 11/25/2025 | 232.7 | 235 | 226.9 | 228.4 |
| 11/26/2025 | 228.4 | 229.6 | 206.8 | 221 |
| 11/27/2025 | 221 | 228 | 215 | 227 |
| 11/30/2025 | 227 | 227 | 216.6 | 219.9 |
| 12/01/2025 | 219.3 | 241.8 | 217 | 241.8 |
| 12/02/2025 | 242 | 265.75 | 242 | 265.75 |
| 12/03/2025 | 261 | 270.5 | 253.25 | 264 |
| 12/04/2025 | 263 | 280 | 258.5 | 264.5 |
| 12/07/2025 | 264 | 271 | 262 | 268 |
| 12/08/2025 | 268 | 277.5 | 267 | 274.75 |
| 12/09/2025 | 276 | 279.75 | 273 | 276 |
| 12/10/2025 | 276 | 278 | 274.25 | 277.5 |
| 12/11/2025 | 277.5 | 290.75 | 274.25 | 283 |
| 12/14/2025 | 283 | 285.5 | 279.25 | 283.5 |
| 12/15/2025 | 284 | 290.75 | 281 | 289 |
| 12/16/2025 | 289 | 293.25 | 286.25 | 286.25 |
| 12/17/2025 | 288.25 | 288.25 | 280.5 | 282.25 |
| 12/18/2025 | 283 | 285.5 | 273 | 277 |
| 12/21/2025 | 277 | 289 | 277 | 285 |
| 12/22/2025 | 285 | 292.5 | 283.5 | 291.5 |
| 12/23/2025 | 291.5 | 298.25 | 288.75 | 296.5 |
| 12/24/2025 | 296.5 | 297 | 291.5 | 293.75 |
| 12/25/2025 | 293.75 | 293.75 | 286.5 | 290.75 |
| 12/28/2025 | 290.75 | 296 | 285 | 291 |
| 12/29/2025 | 291.5 | 315 | 291.5 | 304 |
| 12/30/2025 | 308 | 308.5 | 298.25 | 304.5 |