Onur Yuksek Teknoloji Anonim Sirketi (IST:ONRYT)
Turkey · Delayed Price · Currency is TRY 88.40
-1.65 (-1.83%)
Sep 17, 2025, 5:44 PM GMT+3
IST:ONRYT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 90.00 | 90.75 | 87.15 | 88.55 | 88.55 | -1.67% | 880,136 |
| Sep 16, 2025 | 86.50 | 91.55 | 85.60 | 90.05 | 90.05 | 3.86% | 1,625,450 |
| Sep 15, 2025 | 78.95 | 86.90 | 78.20 | 86.70 | 86.70 | 9.61% | 1,081,221 |
| Sep 12, 2025 | 80.00 | 80.85 | 78.45 | 79.10 | 79.10 | -1.13% | 920,214 |
| Sep 11, 2025 | 83.60 | 84.75 | 80.00 | 80.00 | 80.00 | -3.79% | 928,462 |
| Sep 10, 2025 | 82.85 | 84.50 | 81.60 | 83.15 | 83.15 | 0.36% | 921,127 |
| Sep 9, 2025 | 84.45 | 85.80 | 82.85 | 82.85 | 82.85 | -2.30% | 785,429 |
| Sep 8, 2025 | 83.15 | 86.35 | 82.70 | 84.80 | 84.80 | -0.29% | 1,132,235 |
| Sep 5, 2025 | 89.70 | 89.70 | 84.55 | 85.05 | 85.05 | -5.50% | 1,764,181 |
| Sep 4, 2025 | 84.40 | 91.05 | 83.80 | 90.00 | 90.00 | 7.14% | 2,433,307 |
| Sep 3, 2025 | 82.20 | 84.10 | 81.00 | 84.00 | 84.00 | 2.13% | 1,417,311 |
| Sep 2, 2025 | 82.00 | 84.95 | 80.10 | 82.25 | 82.25 | - | 1,917,540 |
| Sep 1, 2025 | 81.35 | 83.30 | 80.05 | 82.25 | 82.25 | 1.42% | 828,634 |
| Aug 29, 2025 | 82.85 | 83.00 | 80.65 | 81.10 | 81.10 | -1.70% | 918,862 |
| Aug 28, 2025 | 83.00 | 83.85 | 82.45 | 82.50 | 82.50 | -0.60% | 673,318 |
| Aug 27, 2025 | 86.00 | 86.05 | 82.15 | 83.00 | 83.00 | -2.06% | 1,360,471 |
| Aug 26, 2025 | 84.80 | 85.95 | 83.55 | 84.75 | 84.75 | 0.53% | 820,740 |
| Aug 25, 2025 | 83.40 | 85.00 | 82.75 | 84.30 | 84.30 | 1.75% | 984,357 |
| Aug 22, 2025 | 85.70 | 87.05 | 82.80 | 82.85 | 82.85 | -3.27% | 1,300,289 |
| Aug 21, 2025 | 87.20 | 89.35 | 84.70 | 85.65 | 85.65 | -1.15% | 1,666,888 |
| Aug 20, 2025 | 83.15 | 86.95 | 82.60 | 86.65 | 86.65 | 4.21% | 1,354,765 |
| Aug 19, 2025 | 86.05 | 86.45 | 82.90 | 83.15 | 83.15 | -3.48% | 1,341,954 |
| Aug 18, 2025 | 81.20 | 86.60 | 80.90 | 86.15 | 86.15 | 6.23% | 2,648,510 |
| Aug 15, 2025 | 79.40 | 82.15 | 78.40 | 81.10 | 81.10 | 2.40% | 1,269,947 |
| Aug 14, 2025 | 82.00 | 82.60 | 79.00 | 79.20 | 79.20 | -2.82% | 1,117,808 |
| Aug 13, 2025 | 80.30 | 82.55 | 79.20 | 81.50 | 81.50 | 1.49% | 1,297,923 |
| Aug 12, 2025 | 85.00 | 85.00 | 79.90 | 80.30 | 80.30 | 1.71% | 2,603,949 |
| Aug 11, 2025 | 78.30 | 79.40 | 76.70 | 78.95 | 78.95 | 1.22% | 1,166,908 |
| Aug 8, 2025 | 79.80 | 81.75 | 77.20 | 78.00 | 78.00 | -0.83% | 2,201,574 |
| Aug 7, 2025 | 76.50 | 79.85 | 75.65 | 78.65 | 78.65 | 2.95% | 2,341,225 |
| Aug 6, 2025 | 77.30 | 78.60 | 76.05 | 76.40 | 76.40 | -1.10% | 1,825,711 |
| Aug 5, 2025 | 73.70 | 77.70 | 73.45 | 77.25 | 77.25 | 4.82% | 2,053,013 |
| Aug 4, 2025 | 74.75 | 75.30 | 73.05 | 73.70 | 73.70 | -1.40% | 1,827,947 |
| Aug 1, 2025 | 73.60 | 75.30 | 73.50 | 74.75 | 74.75 | 1.84% | 1,239,546 |
| Jul 31, 2025 | 71.85 | 75.15 | 71.80 | 73.40 | 73.40 | 2.30% | 2,640,232 |
| Jul 30, 2025 | 72.60 | 73.60 | 70.45 | 71.75 | 71.75 | -1.58% | 2,295,589 |
| Jul 29, 2025 | 75.45 | 76.45 | 71.85 | 72.90 | 72.90 | -3.19% | 2,564,184 |
| Jul 28, 2025 | 75.55 | 77.45 | 74.55 | 75.30 | 75.30 | 0.20% | 2,744,453 |
| Jul 25, 2025 | 71.20 | 76.15 | 69.10 | 75.15 | 75.15 | 5.55% | 5,953,962 |
| Jul 24, 2025 | 66.40 | 71.85 | 65.80 | 71.20 | 71.20 | 7.47% | 5,875,919 |
| Jul 23, 2025 | 66.05 | 67.60 | 65.15 | 66.25 | 66.25 | 0.68% | 3,951,322 |
| Jul 22, 2025 | 65.15 | 67.00 | 65.05 | 65.80 | 65.80 | 1.23% | 2,681,219 |
| Jul 21, 2025 | 64.45 | 66.00 | 63.85 | 65.00 | 65.00 | 1.96% | 2,843,063 |
| Jul 18, 2025 | 63.60 | 64.70 | 63.45 | 63.75 | 63.75 | 0.95% | 2,848,933 |
| Jul 17, 2025 | 63.30 | 64.15 | 62.95 | 63.15 | 63.15 | -1.56% | 3,518,603 |
| Jul 16, 2025 | 62.70 | 67.35 | 62.35 | 64.15 | 64.15 | 2.56% | 8,915,482 |
| Jul 14, 2025 | 63.10 | 63.25 | 62.30 | 62.55 | 62.55 | -0.08% | 972,008 |
| Jul 11, 2025 | 63.55 | 63.80 | 62.50 | 62.60 | 62.60 | -1.26% | 962,697 |
| Jul 10, 2025 | 63.70 | 64.00 | 63.15 | 63.40 | 63.40 | 0.16% | 1,014,236 |
| Jul 9, 2025 | 63.00 | 63.50 | 62.60 | 63.30 | 63.30 | 0.72% | 852,848 |