Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
ODİNE SOLUTİONS TEKNOLOJİ TİCARET VE SANAYİ A.Ş. logo
ODINE
ODİNE SOLUTİONS TEKNOLOJİ TİCARET VE SANAYİ A.Ş.
15:10:01
1656 ₺
+47.000 (%+2.92)
Previous Close: 1609·
Volatility: 6.150
Day Low₺1600
Day High₺1699
Bid1645
Ask1656

Market Data

Spot Rate
B:1645
A:1656
Week over week (WoW)
+5.34%
Month over month (MoM)
+31.01%
Year to date (YTD)
+443.84%
Year over year (YoY)
+2014.94%
Overview
Technicals
Financial Statements
Comments
Archive

ODINE: ODİNE SOLUTİONS TEKNOLOJİ TİCARET VE SANAYİ A.Ş. Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 147.6016
CLOSE 148.0424

Low

LOW 69

High

HIGH 315
DATEOPENHIGHLOWCLOSE
01/01/2025133134.7120.5120.5
01/02/2025120.3122114.6114.6
01/05/2025115.4115.9110.7111.9
01/06/2025112.9120112.5114.4
01/07/2025115.1117.6112.6115.7
01/08/2025116.5116.8115115.5
01/09/2025115.5118.2113.9115.9
01/12/2025115.5116.8113.1113.9
01/13/2025114.6117.7113113.1
01/14/2025113.2114109.6110.3
01/15/2025111.1113.4110.5111.2
01/16/2025111.6113.6111.1111.9
01/19/2025112.5115.6111.6112.5
01/20/2025112.3113.5110.9112.6
01/21/2025112.7113.2111.2112
01/22/2025112.8123.2111.8123.2
01/23/2025123.9125.7122124
01/26/2025124.4132.2124124.4
01/27/2025124.6128123.9124.1
01/28/2025125.1126.3124124
01/29/2025125.4130.4116.5125.3
01/30/2025126128.5125.8127.1
02/02/2025128.4135.5128129.5
02/03/2025130.1131.9129.4131.1
02/04/2025131.1133.8129.8130.2
02/05/2025131.2136131.2134.5
02/06/2025135.8140.5134.8139.9
02/09/2025140.4140.6134.4137.8
02/10/2025138142.5137.9140.2
02/11/2025141.7141.7138.5140.6
02/12/2025141141.3136.1136.6
02/13/2025137.4141.4137.4139.9
02/16/2025140.2147.1140.2146
02/17/2025146.1147.2142.5144.9
02/18/2025145.5149.5142.9143
02/19/2025144.4150.7143.6149.5
02/20/2025150.3150.3143144.1
02/23/2025145.1149.8144.4149.5
02/24/2025149.6150.9145.7145.8
02/25/2025147.4154.1143.5151.3
02/26/2025152158.2152153
02/27/2025153.2167.3153.2167.2
03/02/2025167.6168.4159.3160.9
03/03/2025160.5160.5150150
03/04/2025150151.6135135
03/05/2025134136.1122.4124.8
03/06/2025125.7137.2125.1137.2
03/09/2025139142.2128.2128.5
03/10/2025129.2134126128.3
03/11/2025131.1139.4131132
03/12/2025131.9135.7130.3135.5
03/13/2025136.2137.3132.4132.4
03/16/2025132.4133.2126.2126.3
03/17/2025126.3131.5124.3124.3
03/18/2025117.3122.5111.9114.7
03/19/2025115.2125.6115.2125.4
03/20/2025125.4126.5114123.4
03/23/2025125129.9116.8123.7
03/24/2025125.1126.3122122
03/25/2025121.7123.4117117.8
03/26/2025118.2119.7116.5116.7
03/27/2025116.7123.9115121
04/01/2025120.5123.8120121
04/02/2025121126.4120.6122.2
04/03/2025122.8123.5120.1120.9
04/06/2025119122115.2120.7
04/07/2025121.9122.5119119
04/08/2025118.5121.6116.8118.9
04/09/2025122124.7117.5119
04/10/2025119.4119.9116.2116.4
04/13/2025118122.8117.9118.4
04/14/2025118.4120.4116.8116.8
04/15/2025116.8117.8112.4112.4
04/16/2025111.9114.6111.5112.4
04/17/2025115116.5113.1113.2
04/20/2025115.5116101.9101.9
04/21/202591.7591.7591.7591.75
04/23/202582.682.682.682.6
04/24/202574.3574.3574.3574.35
04/27/20257681.757681.75
04/28/202585.889.985.789.9
04/29/202594.5598.859090
05/01/202589.797.684.9588.5
05/04/202588.589.281.983.6
05/05/202583.884.58080.2
05/06/202582.58679.880.1
05/07/202580.582.777.380.05
05/08/202580.0582.878.981.2
05/11/202582.982.980.5580.8
05/12/202581.383.2580.480.6
05/13/202580.681.279.580.3
05/14/202580.384.57880.25
05/15/202580.281.778.6580
05/19/20258080.677.177.2
05/20/202577.278.475.9576.7
05/21/202576.777.4576.176.9
05/22/202576.976.975.6576.3
05/25/202576.376.974.8575.5
05/26/202575.58274.978.7
05/27/202581.8583.478.679.5
05/28/202579.5580.5576.576.65
05/29/202576.7577.273.673.6
06/01/202573.557471.372
06/02/20257474.771.872.45
06/03/202572.4576.871.8576.4
06/04/20257677.9575.175.3
06/09/202576.7578.975.876.05
06/10/202576.179.675.4577.5
06/11/202577.477.474.575.9
06/12/202573.475.657275.25
06/15/202575.2580.6574.280.1
06/16/202580.181.4578.579.35
06/17/202579.481.1577.5578.3
06/18/202578.48074.7575.1
06/19/202575.176.3572.9572.95
06/22/202572.572.856969
06/23/202570.275.969.775.9
06/24/202580.7583.4580.683.45
06/25/202583.7591.7583.7591.75
06/26/202595.5100.993.25100.9
06/29/2025101110.996110.9
06/30/2025111116.3105.8105.8
07/01/2025105.9110105.8106
07/02/2025107.5108100.6101.5
07/03/2025101.5105.9100.3102.2
07/06/2025102.2104.699.35101.7
07/07/2025102.4106.397.398.7
07/08/202598.6104.496.5100.7
07/09/2025104110.5100.8105.7
07/10/2025105.7107.5104.4104.4
07/13/2025104.4109.5103.5108.1
07/15/2025108.1112.8105.1108
07/16/2025108.7109.8104.6105.2
07/17/2025105.4110102.4110
07/20/2025110.2115.7110.2112.5
07/21/2025113.8114.3111.8112.7
07/22/2025112.7114.5112.2113
07/23/2025113.4117.1112.9115
07/24/2025115.3118.6112.5115.1
07/27/2025116119.3115.5117
07/28/2025117.5118.5116.8117
07/29/2025117.5122.6117.5120.3
07/30/2025121.8126.8117.1125
07/31/2025125.8126.3123123
08/03/2025125.1125.9122.9123
08/04/2025125126.5124.2125.1
08/05/2025126126.6123.9123.9
08/06/2025125127.6124.9126
08/07/2025126.2127.3123126
08/10/2025126.1129125126.8
08/11/2025127.1128.5125.4127.3
08/12/2025127.4130.7126.5129.3
08/13/2025129.5139.5129.5137.8
08/14/2025137.1148.2137.1145
08/17/2025145.4147.6140.9143.1
08/18/2025136141.7132.8138
08/19/2025138.9142.2137.6140.5
08/20/2025141.2144.5141.1141.5
08/21/2025142.3143.1141.2141.7
08/24/2025142.9147142146
08/25/2025146.2148144.4146.4
08/26/2025147.4152.1146149
08/27/2025149.3150.8146.4147
08/28/2025147148.7142.1145.2
08/31/2025145.5148.7145.3148.7
09/01/2025147.1149142146.2
09/02/2025146.5149.5142.4146
09/03/2025148148141.9143.5
09/04/2025144.6150143.9149
09/07/2025147.1151.1139.9140
09/08/2025142143.8141142.5
09/09/2025142.6147.3142.6145.5
09/10/2025146.2146.6139.3140.6
09/11/2025140.7141.3135138.2
09/14/2025138.2145.5136.2143.9
09/15/2025145.9158.2144156.1
09/16/2025156.1160149.2153
09/17/2025156156152.1153.5
09/18/2025153.3154.4149.6153.6
09/21/2025154.9158.1153.8155
09/22/2025155156.3153.5156.1
09/23/2025156157.1148.7150.5
09/24/2025151151.4145.6150.5
09/25/2025151.4151.4147.6147.6
09/28/2025147.9148.9144145
09/29/2025145.4151.5145.4147.9
09/30/2025147.9155.3146.4155.3
10/01/2025155.9156.4152.9155.6
10/02/2025155.6159.6155.1156.2
10/05/2025156.2167.4156.2165.9
10/06/2025166.5166.8158.3164.5
10/07/2025164.5180164174.9
10/08/2025174.7177171.3172
10/09/2025172.8179.4172.5179
10/12/2025178.8189.8175.4184
10/13/2025186189.7183.5186.1
10/14/2025187.7194183.3191.1
10/15/2025191.1198.5191193.5
10/16/2025194200.4185.8185.8
10/19/2025185.8189.9181.1189.1
10/20/2025189.1199188.4199
10/21/2025199.2200.7194.9200
10/22/2025201201.4197199.1
10/23/2025199.2199.7192.2194.9
10/26/2025196197.9193.6196.9
10/27/2025198200.5196198.1
10/29/2025198.1209.9196.7208.3
10/30/2025208.5218208.5210.2
11/02/2025212.1222.2210.6220
11/03/2025220.2224.5215.8219.7
11/04/2025222.5238219232
11/05/2025233249.9233248.5
11/06/2025248.7259246.3255.5
11/09/2025259280.5258280.5
11/10/2025281300260.5290.75
11/11/2025291.5301.5285298
11/12/2025298299.75283.25283.25
11/13/2025283285.25269.25276
11/16/2025273273248.4248.4
11/17/2025223.6232.7223.6227.6
11/18/2025228234207230
11/19/2025230241.7226.3234.3
11/20/2025234.5237226.7230
11/23/2025230243.1227.1234
11/24/2025234241.5227.7232.6
11/25/2025232.7235226.9228.4
11/26/2025228.4229.6206.8221
11/27/2025221228215227
11/30/2025227227216.6219.9
12/01/2025219.3241.8217241.8
12/02/2025242265.75242265.75
12/03/2025261270.5253.25264
12/04/2025263280258.5264.5
12/07/2025264271262268
12/08/2025268277.5267274.75
12/09/2025276279.75273276
12/10/2025276278274.25277.5
12/11/2025277.5290.75274.25283
12/14/2025283285.5279.25283.5
12/15/2025284290.75281289
12/16/2025289293.25286.25286.25
12/17/2025288.25288.25280.5282.25
12/18/2025283285.5273277
12/21/2025277289277285
12/22/2025285292.5283.5291.5
12/23/2025291.5298.25288.75296.5
12/24/2025296.5297291.5293.75
12/25/2025293.75293.75286.5290.75
12/28/2025290.75296285291
12/29/2025291.5315291.5304
12/30/2025308308.5298.25304.5