Onur Yuksek Teknoloji Anonim Sirketi (IST:ONRYT)
Turkey · Delayed Price · Currency is TRY 71.60
-2.10 (-2.85%)
At close: Jan 19, 2026
IST:ONRYT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 73.70 | 73.85 | 71.80 | 71.85 | - | -2.51% | 733,999 |
| Jan 16, 2026 | 73.85 | 74.15 | 71.90 | 73.70 | 73.70 | 0.27% | 1,148,385 |
| Jan 15, 2026 | 71.20 | 74.30 | 71.00 | 73.50 | 73.50 | 3.23% | 1,580,476 |
| Jan 14, 2026 | 71.00 | 74.10 | 70.90 | 71.20 | 71.20 | 0.56% | 1,642,902 |
| Jan 13, 2026 | 71.05 | 71.85 | 70.00 | 70.80 | 70.80 | -1.26% | 1,086,719 |
| Jan 12, 2026 | 71.90 | 74.70 | 71.50 | 71.70 | 71.70 | 0.21% | 1,784,653 |
| Jan 9, 2026 | 70.45 | 72.85 | 68.15 | 71.55 | 71.55 | 3.55% | 1,399,216 |
| Jan 8, 2026 | 67.80 | 69.70 | 66.90 | 69.10 | 69.10 | 2.52% | 1,352,548 |
| Jan 7, 2026 | 70.00 | 70.00 | 66.90 | 67.40 | 67.40 | -0.88% | 1,093,592 |
| Jan 6, 2026 | 67.40 | 68.50 | 66.65 | 68.00 | 68.00 | 0.89% | 1,204,032 |
| Jan 5, 2026 | 65.05 | 68.25 | 64.75 | 67.40 | 67.40 | 4.09% | 1,813,747 |
| Jan 2, 2026 | 63.50 | 65.35 | 63.45 | 64.75 | 64.75 | 1.97% | 950,698 |
| Dec 31, 2025 | 63.05 | 64.00 | 62.85 | 63.50 | 63.50 | 0.40% | 867,234 |
| Dec 30, 2025 | 67.90 | 68.35 | 62.50 | 63.25 | 63.25 | -5.17% | 2,035,566 |
| Dec 29, 2025 | 64.35 | 69.10 | 64.20 | 66.70 | 66.70 | 3.65% | 2,835,361 |
| Dec 26, 2025 | 65.75 | 66.60 | 64.20 | 64.35 | 64.35 | -1.00% | 1,102,224 |
| Dec 25, 2025 | 64.95 | 66.65 | 63.75 | 65.00 | 65.00 | 1.33% | 1,010,456 |
| Dec 24, 2025 | 65.10 | 65.10 | 64.00 | 64.15 | 64.15 | -1.46% | 640,495 |
| Dec 23, 2025 | 63.15 | 65.10 | 62.55 | 65.10 | 65.10 | 3.83% | 1,233,839 |
| Dec 22, 2025 | 62.85 | 64.60 | 62.45 | 62.70 | 62.70 | -0.16% | 782,664 |
| Dec 19, 2025 | 62.35 | 63.00 | 62.00 | 62.80 | 62.80 | 0.32% | 489,054 |
| Dec 18, 2025 | 62.40 | 63.30 | 62.40 | 62.60 | 62.60 | 0.40% | 644,108 |
| Dec 17, 2025 | 62.40 | 63.00 | 61.55 | 62.35 | 62.35 | -0.08% | 464,922 |
| Dec 16, 2025 | 64.20 | 64.20 | 62.00 | 62.40 | 62.40 | -2.12% | 768,821 |
| Dec 15, 2025 | 63.35 | 64.35 | 63.35 | 63.75 | 63.75 | 0.79% | 457,652 |
| Dec 12, 2025 | 64.50 | 64.50 | 62.95 | 63.25 | 63.25 | -1.17% | 439,767 |
| Dec 11, 2025 | 63.55 | 64.35 | 63.45 | 64.00 | 64.00 | 0.79% | 446,962 |
| Dec 10, 2025 | 63.30 | 64.70 | 63.00 | 63.50 | 63.50 | 0.40% | 924,188 |
| Dec 9, 2025 | 63.80 | 65.00 | 63.25 | 63.25 | 63.25 | -0.86% | 862,080 |
| Dec 8, 2025 | 65.40 | 65.40 | 63.80 | 63.80 | 63.80 | -1.54% | 634,925 |
| 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 |