Onur Yuksek Teknoloji Anonim Sirketi (IST:ONRYT)
Turkey · Delayed Price · Currency is TRY 62.75
-1.15 (-1.80%)
Jul 17, 2026, 6:09 PM GMT+3
IST:ONRYT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 64.45 | 65.90 | 63.85 | 63.90 | 63.90 | -0.85% | 852,918 |
| Jul 14, 2026 | 62.65 | 67.15 | 62.35 | 64.45 | 64.45 | 2.87% | 1,879,947 |
| Jul 13, 2026 | 63.95 | 64.20 | 62.45 | 62.65 | 62.65 | -0.95% | 795,273 |
| Jul 10, 2026 | 63.00 | 63.80 | 62.20 | 63.25 | 63.25 | 0.24% | 808,796 |
| Jul 9, 2026 | 65.00 | 66.80 | 62.55 | 63.10 | 63.10 | -2.25% | 1,774,358 |
| Jul 8, 2026 | 65.15 | 66.65 | 64.50 | 64.55 | 64.55 | -1.60% | 1,050,296 |
| Jul 7, 2026 | 66.60 | 69.50 | 65.05 | 65.60 | 65.60 | -1.50% | 1,847,377 |
| Jul 6, 2026 | 69.95 | 71.90 | 66.60 | 66.60 | 66.60 | -4.65% | 2,059,769 |
| Jul 3, 2026 | 65.95 | 70.65 | 64.55 | 69.85 | 69.85 | 7.79% | 2,277,045 |
| Jul 2, 2026 | 64.95 | 67.35 | 63.70 | 64.80 | 64.80 | 1.25% | 1,169,108 |
| Jul 1, 2026 | 63.95 | 65.60 | 63.50 | 64.00 | 64.00 | 0.08% | 1,043,941 |
| Jun 30, 2026 | 65.10 | 66.40 | 63.30 | 63.95 | 63.95 | -2.52% | 1,102,497 |
| Jun 29, 2026 | 62.80 | 67.45 | 62.75 | 65.60 | 65.60 | 4.88% | 2,632,244 |
| Jun 26, 2026 | 64.20 | 64.45 | 62.20 | 62.55 | 62.55 | -2.34% | 746,969 |
| Jun 25, 2026 | 64.40 | 64.70 | 62.65 | 64.05 | 64.05 | 1.10% | 888,369 |
| Jun 24, 2026 | 64.40 | 65.00 | 62.75 | 63.35 | 63.35 | -1.63% | 1,015,770 |
| Jun 23, 2026 | 65.60 | 67.70 | 64.00 | 64.40 | 64.40 | -1.68% | 1,142,661 |
| Jun 22, 2026 | 62.30 | 66.95 | 62.30 | 65.50 | 65.50 | 4.30% | 1,684,762 |
| Jun 19, 2026 | 63.80 | 64.05 | 62.50 | 62.80 | 62.80 | -1.49% | 992,553 |
| Jun 18, 2026 | 64.65 | 65.00 | 63.35 | 63.75 | 63.75 | -1.39% | 1,185,512 |
| Jun 17, 2026 | 65.90 | 67.30 | 64.00 | 64.65 | 64.65 | -1.82% | 1,655,600 |
| Jun 16, 2026 | 63.70 | 66.35 | 63.10 | 65.85 | 65.85 | 3.38% | 2,265,145 |
| Jun 15, 2026 | 66.30 | 66.50 | 63.30 | 63.70 | 63.70 | -2.75% | 2,000,296 |
| Jun 12, 2026 | 65.30 | 66.60 | 63.75 | 65.50 | 65.50 | 2.18% | 2,162,502 |
| Jun 11, 2026 | 67.30 | 68.50 | 63.55 | 64.10 | 64.10 | -5.04% | 3,201,900 |
| Jun 10, 2026 | 67.00 | 70.20 | 65.25 | 67.50 | 67.50 | 0.75% | 4,450,516 |
| Jun 9, 2026 | 67.80 | 71.50 | 66.05 | 67.00 | 67.00 | -2.05% | 5,498,770 |
| Jun 8, 2026 | 70.65 | 72.65 | 68.40 | 68.40 | 68.40 | -9.94% | 5,504,617 |
| Jun 5, 2026 | 81.45 | 83.25 | 75.95 | 75.95 | 75.95 | -9.96% | 3,746,154 |
| Jun 4, 2026 | 92.40 | 92.40 | 84.35 | 84.35 | 84.35 | -9.98% | 3,333,109 |
| Jun 3, 2026 | 95.00 | 97.90 | 93.00 | 93.70 | 93.70 | -0.43% | 5,103,394 |
| Jun 2, 2026 | 86.00 | 94.10 | 82.30 | 94.10 | 94.10 | 9.42% | 6,082,714 |
| Jun 1, 2026 | 82.00 | 86.00 | 79.20 | 86.00 | 86.00 | 9.55% | 4,948,292 |
| May 26, 2026 | 75.50 | 78.50 | 71.75 | 78.50 | 78.50 | 3.97% | 1,779,554 |
| May 25, 2026 | 70.15 | 76.70 | 69.55 | 75.50 | 75.50 | 7.63% | 3,842,187 |
| May 22, 2026 | 63.00 | 70.40 | 62.00 | 70.15 | 70.15 | 9.61% | 3,315,343 |
| May 21, 2026 | 70.20 | 71.85 | 64.00 | 64.00 | 64.00 | -8.77% | 2,508,909 |
| May 20, 2026 | 67.40 | 72.60 | 67.10 | 70.15 | 70.15 | 3.54% | 3,489,242 |
| May 18, 2026 | 71.50 | 75.60 | 67.75 | 67.75 | 67.75 | -3.15% | 5,757,750 |
| May 15, 2026 | 64.35 | 69.95 | 64.35 | 69.95 | 69.95 | 7.37% | 3,139,903 |
| May 14, 2026 | 63.40 | 65.75 | 63.40 | 65.15 | 65.15 | 3.25% | 905,283 |
| May 13, 2026 | 66.45 | 67.00 | 63.10 | 63.10 | 63.10 | -5.11% | 1,462,888 |
| May 12, 2026 | 69.90 | 70.70 | 66.50 | 66.50 | 66.50 | -7.32% | 2,319,456 |
| May 11, 2026 | 73.50 | 73.65 | 71.00 | 71.75 | 71.75 | -0.35% | 1,872,248 |
| May 8, 2026 | 69.80 | 74.15 | 68.35 | 72.00 | 72.00 | 1.19% | 2,000,758 |
| May 7, 2026 | 69.00 | 71.30 | 66.20 | 71.15 | 71.15 | 3.72% | 2,730,340 |
| May 6, 2026 | 67.25 | 69.80 | 65.95 | 68.60 | 68.60 | 3.94% | 2,207,558 |
| May 5, 2026 | 65.15 | 67.25 | 63.45 | 66.00 | 66.00 | 2.72% | 2,828,343 |
| May 4, 2026 | 60.70 | 64.90 | 60.60 | 64.25 | 64.25 | 6.64% | 2,740,948 |
| Apr 30, 2026 | 60.30 | 60.70 | 59.80 | 60.25 | 60.25 | -0.08% | 791,676 |