Onur Yuksek Teknoloji Anonim Sirketi (IST:ONRYT)
Turkey · Delayed Price · Currency is TRY 62.65
+1.30 (2.12%)
Apr 17, 2026, 6:08 PM GMT+3
IST:ONRYT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 61.85 | 62.80 | 61.10 | 62.65 | 62.65 | 2.12% | 1,033,653 |
| Apr 16, 2026 | 61.65 | 62.40 | 60.50 | 61.35 | 61.35 | -0.08% | 758,393 |
| Apr 15, 2026 | 61.40 | 62.50 | 61.40 | 61.40 | 61.40 | 0.24% | 712,677 |
| Apr 14, 2026 | 60.60 | 62.20 | 60.10 | 61.25 | 61.25 | 1.16% | 1,295,465 |
| Apr 13, 2026 | 63.70 | 63.70 | 60.40 | 60.55 | 60.55 | 2.11% | 2,250,363 |
| Apr 10, 2026 | 58.45 | 59.60 | 58.35 | 59.30 | 59.30 | 1.45% | 749,444 |
| Apr 9, 2026 | 57.45 | 59.00 | 57.35 | 58.45 | 58.45 | 1.92% | 708,779 |
| Apr 8, 2026 | 57.00 | 59.85 | 56.50 | 57.35 | 57.35 | 1.77% | 1,417,246 |
| Apr 7, 2026 | 57.85 | 59.95 | 56.20 | 56.35 | 56.35 | -1.74% | 2,543,405 |
| Apr 6, 2026 | 56.10 | 58.10 | 56.10 | 57.35 | 57.35 | 2.41% | 918,496 |
| Apr 3, 2026 | 56.40 | 56.80 | 55.50 | 56.00 | 56.00 | -0.53% | 771,739 |
| Apr 2, 2026 | 57.00 | 57.10 | 56.00 | 56.30 | 56.30 | -0.62% | 736,802 |
| Apr 1, 2026 | 56.10 | 57.30 | 56.05 | 56.65 | 56.65 | 1.80% | 689,413 |
| Mar 31, 2026 | 55.70 | 55.95 | 54.80 | 55.65 | 55.65 | 1.09% | 632,369 |
| Mar 30, 2026 | 55.70 | 56.45 | 55.00 | 55.05 | 55.05 | -1.52% | 794,501 |
| Mar 27, 2026 | 56.95 | 57.25 | 55.15 | 55.90 | 55.90 | -1.32% | 790,963 |
| Mar 26, 2026 | 58.00 | 58.35 | 56.65 | 56.65 | 56.65 | -2.33% | 908,228 |
| Mar 25, 2026 | 58.85 | 59.25 | 57.95 | 58.00 | 58.00 | -1.02% | 970,515 |
| Mar 24, 2026 | 59.80 | 60.15 | 58.25 | 58.60 | 58.60 | -2.01% | 990,490 |
| Mar 23, 2026 | 58.70 | 60.10 | 58.00 | 59.80 | 59.80 | 1.96% | 1,763,693 |
| Mar 19, 2026 | 58.85 | 59.00 | 58.25 | 58.65 | 58.65 | -0.34% | 507,961 |
| Mar 18, 2026 | 59.30 | 60.05 | 58.55 | 58.85 | 58.85 | -0.08% | 1,087,629 |
| Mar 17, 2026 | 59.25 | 60.70 | 58.50 | 58.90 | 58.90 | 1.12% | 1,085,432 |
| Mar 16, 2026 | 58.80 | 59.65 | 58.15 | 58.25 | 58.25 | -0.68% | 911,267 |
| Mar 13, 2026 | 58.80 | 59.45 | 58.00 | 58.65 | 58.65 | 0.86% | 1,327,870 |
| Mar 12, 2026 | 58.25 | 59.60 | 57.80 | 58.15 | 58.15 | -0.26% | 2,064,538 |
| Mar 11, 2026 | 59.00 | 59.90 | 57.90 | 58.30 | 58.30 | -7.02% | 2,983,529 |
| Mar 10, 2026 | 62.90 | 63.80 | 61.85 | 62.70 | 62.70 | 1.87% | 1,118,528 |
| Mar 9, 2026 | 63.75 | 63.75 | 60.80 | 61.55 | 61.55 | -3.45% | 1,252,710 |
| Mar 6, 2026 | 64.80 | 66.10 | 63.00 | 63.75 | 63.75 | -1.62% | 1,700,385 |
| Mar 5, 2026 | 63.55 | 64.85 | 63.30 | 64.80 | 64.80 | 2.29% | 1,270,868 |
| Mar 4, 2026 | 62.85 | 64.90 | 62.50 | 63.35 | 63.35 | 0.88% | 1,997,331 |
| Mar 3, 2026 | 68.45 | 68.45 | 62.75 | 62.80 | 62.80 | -7.10% | 2,927,982 |
| Mar 2, 2026 | 68.00 | 72.15 | 67.50 | 67.60 | 67.60 | 1.12% | 6,029,578 |
| Feb 27, 2026 | 64.30 | 68.40 | 63.90 | 66.85 | 66.85 | 3.97% | 3,229,448 |
| Feb 26, 2026 | 64.50 | 64.90 | 63.70 | 64.30 | 64.30 | -0.31% | 652,391 |
| Feb 25, 2026 | 66.25 | 66.60 | 64.45 | 64.50 | 64.50 | -2.57% | 1,035,779 |
| Feb 24, 2026 | 67.55 | 68.30 | 66.05 | 66.20 | 66.20 | -2.00% | 1,303,366 |
| Feb 23, 2026 | 68.40 | 69.65 | 67.50 | 67.55 | 67.55 | -1.39% | 1,242,281 |
| Feb 20, 2026 | 69.00 | 69.50 | 67.55 | 68.50 | 68.50 | 0.74% | 1,448,819 |
| Feb 19, 2026 | 70.50 | 73.40 | 67.60 | 68.00 | 68.00 | -3.13% | 4,663,574 |
| Feb 18, 2026 | 72.85 | 72.85 | 69.75 | 70.20 | 70.20 | -3.17% | 2,838,024 |
| Feb 17, 2026 | 72.20 | 73.75 | 71.70 | 72.50 | 72.50 | 0.49% | 1,523,171 |
| Feb 16, 2026 | 73.00 | 73.75 | 71.65 | 72.15 | 72.15 | -1.16% | 1,530,157 |
| Feb 13, 2026 | 71.80 | 73.40 | 71.60 | 73.00 | 73.00 | 1.96% | 1,301,997 |
| Feb 12, 2026 | 73.00 | 74.95 | 70.95 | 71.60 | 71.60 | -1.51% | 2,214,730 |
| Feb 11, 2026 | 75.00 | 78.00 | 72.70 | 72.70 | 72.70 | -2.87% | 3,243,191 |
| Feb 10, 2026 | 68.85 | 75.55 | 68.55 | 74.85 | 74.85 | 8.87% | 3,221,837 |
| Feb 9, 2026 | 68.00 | 69.35 | 67.80 | 68.75 | 68.75 | 1.18% | 593,517 |
| Feb 6, 2026 | 67.25 | 68.70 | 66.75 | 67.95 | 67.95 | 1.04% | 440,224 |