Onur Yuksek Teknoloji Anonim Sirketi (IST:ONRYT)
Turkey · Delayed Price · Currency is TRY 64.80
+1.10 (1.73%)
Dec 5, 2025, 6:09 PM GMT+3
IST:ONRYT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 65.00 | 65.00 | 63.25 | 64.80 | 64.80 | 1.73% | 715,624 |
| Dec 4, 2025 | 63.00 | 64.70 | 62.65 | 63.70 | 63.70 | 1.35% | 785,066 |
| Dec 3, 2025 | 63.70 | 64.35 | 62.30 | 62.85 | 62.85 | -1.64% | 645,111 |
| Dec 2, 2025 | 63.35 | 64.50 | 62.50 | 63.90 | 63.90 | 2.98% | 856,792 |
| Dec 1, 2025 | 61.65 | 62.95 | 61.10 | 62.05 | 62.05 | 1.97% | 754,672 |
| Nov 28, 2025 | 60.60 | 61.30 | 60.00 | 60.85 | 60.85 | 1.08% | 475,881 |
| Nov 27, 2025 | 60.75 | 61.35 | 59.90 | 60.20 | 60.20 | -0.33% | 482,155 |
| Nov 26, 2025 | 60.50 | 61.50 | 60.40 | 60.40 | 60.40 | - | 546,088 |
| Nov 25, 2025 | 63.00 | 63.00 | 60.40 | 60.40 | 60.40 | -2.66% | 819,839 |
| Nov 24, 2025 | 62.00 | 62.80 | 61.50 | 62.05 | 62.05 | 0.08% | 593,373 |
| Nov 21, 2025 | 62.10 | 62.70 | 61.80 | 62.00 | 62.00 | -0.96% | 611,820 |
| Nov 20, 2025 | 63.65 | 65.15 | 62.50 | 62.60 | 62.60 | -1.18% | 798,532 |
| Nov 19, 2025 | 64.55 | 64.95 | 63.10 | 63.35 | 63.35 | -1.48% | 883,093 |
| Nov 18, 2025 | 65.50 | 65.70 | 64.00 | 64.30 | 64.30 | -1.68% | 798,306 |
| Nov 17, 2025 | 64.70 | 66.40 | 64.70 | 65.40 | 65.40 | 1.95% | 929,251 |
| Nov 14, 2025 | 66.35 | 67.10 | 63.35 | 64.15 | 64.15 | -1.46% | 1,600,451 |
| Nov 13, 2025 | 67.10 | 67.60 | 63.50 | 65.10 | 65.10 | -3.48% | 3,535,529 |
| Nov 12, 2025 | 73.50 | 73.95 | 67.45 | 67.45 | 67.45 | -9.95% | 4,804,009 |
| Nov 11, 2025 | 75.85 | 76.30 | 74.90 | 74.90 | 74.90 | -9.98% | 2,166,403 |
| Nov 10, 2025 | 84.30 | 85.00 | 82.10 | 83.20 | 83.20 | -0.83% | 835,994 |
| Nov 7, 2025 | 84.45 | 84.45 | 81.95 | 83.90 | 83.90 | -0.65% | 515,172 |
| Nov 6, 2025 | 81.40 | 86.30 | 81.20 | 84.45 | 84.45 | 3.75% | 1,112,012 |
| Nov 5, 2025 | 80.50 | 82.15 | 80.45 | 81.40 | 81.40 | 1.37% | 523,322 |
| Nov 4, 2025 | 83.40 | 83.45 | 80.25 | 80.30 | 80.30 | -3.66% | 629,361 |
| Nov 3, 2025 | 83.20 | 85.15 | 83.20 | 83.35 | 83.35 | 0.18% | 428,730 |
| Oct 31, 2025 | 83.85 | 85.40 | 82.90 | 83.20 | 83.20 | -1.48% | 753,867 |
| Oct 30, 2025 | 79.80 | 85.40 | 79.75 | 84.45 | 84.45 | 5.83% | 1,221,593 |
| Oct 28, 2025 | 82.00 | 82.05 | 79.25 | 79.80 | 79.80 | -1.91% | 323,395 |
| Oct 27, 2025 | 80.50 | 83.00 | 80.20 | 81.35 | 81.35 | 0.43% | 849,909 |
| Oct 24, 2025 | 79.95 | 82.30 | 79.10 | 81.00 | 81.00 | 1.44% | 704,742 |
| Oct 23, 2025 | 80.05 | 81.00 | 78.30 | 79.85 | 79.85 | 0.19% | 572,681 |
| Oct 22, 2025 | 76.95 | 80.95 | 76.75 | 79.70 | 79.70 | 4.46% | 861,948 |
| Oct 21, 2025 | 74.55 | 77.45 | 74.00 | 76.30 | 76.30 | 2.62% | 765,417 |
| Oct 20, 2025 | 73.55 | 75.15 | 72.50 | 74.35 | 74.35 | 1.16% | 577,248 |
| Oct 17, 2025 | 74.90 | 75.10 | 72.00 | 73.50 | 73.50 | -1.74% | 600,592 |
| Oct 16, 2025 | 75.35 | 77.50 | 74.70 | 74.80 | 74.80 | -0.86% | 432,629 |
| Oct 15, 2025 | 73.70 | 76.10 | 73.70 | 75.45 | 75.45 | 2.79% | 665,432 |
| Oct 14, 2025 | 75.20 | 76.40 | 73.40 | 73.40 | 73.40 | -2.39% | 641,580 |
| Oct 13, 2025 | 77.70 | 77.90 | 75.20 | 75.20 | 75.20 | -3.96% | 512,332 |
| Oct 10, 2025 | 79.50 | 79.70 | 77.40 | 78.30 | 78.30 | -0.45% | 550,365 |
| Oct 9, 2025 | 79.40 | 80.30 | 77.45 | 78.65 | 78.65 | -0.51% | 733,312 |
| Oct 8, 2025 | 80.25 | 81.90 | 79.05 | 79.05 | 79.05 | -1.50% | 736,420 |
| Oct 7, 2025 | 79.55 | 81.65 | 78.60 | 80.25 | 80.25 | 1.26% | 579,432 |
| Oct 6, 2025 | 82.75 | 83.10 | 78.90 | 79.25 | 79.25 | -4.23% | 730,632 |
| Oct 3, 2025 | 82.45 | 84.40 | 80.45 | 82.75 | 82.75 | 2.48% | 967,635 |
| Oct 2, 2025 | 81.90 | 83.95 | 80.30 | 80.75 | 80.75 | -1.28% | 564,287 |
| Oct 1, 2025 | 79.00 | 82.65 | 78.95 | 81.80 | 81.80 | 3.02% | 721,233 |
| Sep 30, 2025 | 82.80 | 82.80 | 78.85 | 79.40 | 79.40 | -2.52% | 880,161 |
| Sep 29, 2025 | 80.70 | 84.45 | 79.15 | 81.45 | 81.45 | -0.97% | 1,018,898 |
| Sep 26, 2025 | 86.10 | 86.10 | 82.05 | 82.25 | 82.25 | -3.97% | 734,160 |