Onur Yuksek Teknoloji Anonim Sirketi (IST:ONRYT)
Turkey · Delayed Price · Currency is TRY 9.59
+0.42 (4.58%)
Oct 9, 2026, 6:08 PM GMT+3
IST:ONRYT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 9.17 | 9.68 | 9.17 | 9.59 | 9.59 | 4.58% | 1,844,763 |
| Oct 8, 2026 | 9.17 | 9.32 | 9.04 | 9.17 | 9.17 | - | 1,122,271 |
| Oct 7, 2026 | 9.63 | 9.74 | 9.15 | 9.17 | 9.17 | -4.78% | 1,508,914 |
| Oct 6, 2026 | 9.90 | 10.00 | 9.63 | 9.63 | 9.63 | -3.12% | 1,742,815 |
| Oct 5, 2026 | 10.05 | 10.38 | 9.60 | 9.94 | 9.94 | -0.30% | 1,957,740 |
| Oct 2, 2026 | 9.90 | 10.11 | 9.84 | 9.97 | 9.97 | 1.12% | 1,676,941 |
| Oct 1, 2026 | 9.40 | 10.12 | 9.40 | 9.86 | 9.86 | 4.67% | 2,461,610 |
| Sep 30, 2026 | 9.33 | 9.74 | 9.06 | 9.42 | 9.42 | 0.96% | 2,669,798 |
| Sep 29, 2026 | 9.65 | 9.71 | 9.21 | 9.33 | 9.33 | -3.32% | 2,657,222 |
| Sep 28, 2026 | 10.30 | 10.50 | 9.51 | 9.65 | 9.65 | -8.44% | 3,476,111 |
| Sep 25, 2026 | 10.25 | 10.60 | 10.14 | 10.54 | 10.54 | 1.74% | 2,429,607 |
| Sep 24, 2026 | 10.69 | 10.80 | 10.16 | 10.36 | 10.36 | -3.00% | 3,185,454 |
| Sep 23, 2026 | 11.07 | 11.39 | 10.68 | 10.68 | 10.68 | -3.78% | 3,976,027 |
| Sep 22, 2026 | 11.30 | 11.49 | 11.10 | 11.10 | 11.10 | -2.20% | 3,672,808 |
| Sep 21, 2026 | 11.25 | 11.67 | 10.63 | 11.35 | 11.35 | -3.81% | 5,443,026 |
| Sep 18, 2026 | 12.12 | 12.12 | 10.98 | 11.80 | 11.80 | -2.72% | 3,154,529 |
| Sep 17, 2026 | 13.28 | 13.51 | 11.96 | 12.13 | 12.13 | -8.66% | 5,519,900 |
| Sep 16, 2026 | 14.26 | 14.36 | 12.90 | 13.28 | 13.28 | -6.81% | 4,713,198 |
| Sep 15, 2026 | 14.49 | 14.67 | 14.14 | 14.25 | 14.25 | -1.66% | 2,250,424 |
| Sep 14, 2026 | 15.21 | 15.41 | 14.24 | 14.49 | 14.49 | -4.75% | 4,048,668 |
| Sep 11, 2026 | 15.34 | 15.44 | 15.05 | 15.21 | 15.21 | -1.85% | 3,315,824 |
| Sep 10, 2026 | 15.13 | 15.69 | 15.05 | 15.50 | 15.50 | 2.48% | 4,419,268 |
| Sep 9, 2026 | 15.15 | 15.51 | 15.06 | 15.13 | 15.13 | -0.49% | 3,719,832 |
| Sep 8, 2026 | 14.88 | 15.50 | 14.78 | 15.20 | 15.20 | 2.88% | 5,807,344 |
| Sep 7, 2026 | 14.51 | 15.00 | 14.25 | 14.78 | 14.78 | 1.81% | 3,934,836 |
| Sep 4, 2026 | 15.00 | 15.43 | 14.51 | 14.51 | 14.51 | 2.83% | 10,379,976 |
| Sep 3, 2026 | 14.58 | 14.73 | 14.10 | 14.11 | 14.11 | -3.17% | 3,314,112 |
| Sep 2, 2026 | 14.49 | 14.93 | 14.31 | 14.58 | 14.58 | 0.95% | 5,225,808 |
| Sep 1, 2026 | 14.59 | 14.68 | 14.30 | 14.44 | 14.44 | -1.03% | 3,057,908 |
| Aug 31, 2026 | 15.14 | 15.14 | 14.51 | 14.59 | 14.59 | -2.83% | 3,037,880 |
| Aug 28, 2026 | 15.15 | 15.30 | 15.01 | 15.01 | 15.01 | -0.91% | 2,802,112 |
| Aug 27, 2026 | 14.95 | 15.50 | 14.95 | 15.15 | 15.15 | 1.34% | 3,033,288 |
| Aug 26, 2026 | 15.24 | 15.28 | 14.95 | 14.95 | 14.95 | -1.73% | 2,787,024 |
| Aug 25, 2026 | 15.65 | 15.88 | 15.20 | 15.21 | 15.21 | -2.80% | 3,969,704 |
| Aug 24, 2026 | 15.26 | 15.75 | 15.13 | 15.65 | 15.65 | 2.62% | 4,876,584 |
| Aug 21, 2026 | 15.44 | 15.56 | 15.15 | 15.25 | 15.25 | -1.21% | 4,951,132 |
| Aug 20, 2026 | 14.91 | 15.64 | 14.91 | 15.44 | 15.44 | 1.56% | 5,160,948 |
| Aug 19, 2026 | 14.71 | 15.50 | 14.08 | 15.20 | 15.20 | 2.27% | 6,453,384 |
| Aug 18, 2026 | 14.81 | 15.25 | 14.41 | 14.86 | 14.86 | - | 4,201,760 |
| Aug 17, 2026 | 14.75 | 14.95 | 14.71 | 14.86 | 14.86 | 1.02% | 2,106,056 |
| Aug 14, 2026 | 14.76 | 15.00 | 14.63 | 14.71 | 14.71 | -0.42% | 2,128,492 |
| Aug 13, 2026 | 14.25 | 15.18 | 14.25 | 14.78 | 14.78 | 3.41% | 4,831,776 |
| Aug 12, 2026 | 14.49 | 14.56 | 14.25 | 14.29 | 14.29 | -1.38% | 3,958,780 |
| Aug 11, 2026 | 14.88 | 14.89 | 14.46 | 14.49 | 14.49 | -2.36% | 2,919,396 |
| Aug 10, 2026 | 14.96 | 15.16 | 14.76 | 14.84 | 14.84 | 0.17% | 2,732,552 |
| Aug 7, 2026 | 14.50 | 15.00 | 14.50 | 14.81 | 14.81 | 1.63% | 3,088,356 |
| Aug 6, 2026 | 15.00 | 15.00 | 14.48 | 14.58 | 14.58 | -2.67% | 4,857,624 |
| Aug 5, 2026 | 15.71 | 15.73 | 14.94 | 14.98 | 14.98 | -4.77% | 3,172,368 |
| Aug 4, 2026 | 15.44 | 16.10 | 15.21 | 15.73 | 15.73 | 1.86% | 4,068,764 |
| Aug 3, 2026 | 14.75 | 15.68 | 14.45 | 15.44 | 15.44 | 5.74% | 6,044,388 |