Onur Yuksek Teknoloji Anonim Sirketi (IST:ONRYT)
Turkey · Delayed Price · Currency is TRY 8.22
+0.07 (0.86%)
Nov 13, 2026, 6:05 PM GMT+3
IST:ONRYT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8.15 | 8.30 | 8.05 | 8.22 | 8.22 | 0.86% | 1,111,582 |
| Nov 12, 2026 | 7.84 | 8.20 | 7.54 | 8.15 | 8.15 | 3.95% | 1,033,067 |
| Nov 11, 2026 | 8.00 | 8.18 | 7.76 | 7.84 | 7.84 | -1.88% | 1,350,820 |
| Nov 10, 2026 | 8.54 | 8.54 | 7.96 | 7.99 | 7.99 | -3.73% | 1,683,772 |
| Nov 9, 2026 | 8.05 | 8.36 | 8.05 | 8.30 | 8.30 | 3.11% | 1,415,966 |
| Nov 6, 2026 | 8.00 | 8.07 | 7.62 | 8.05 | 8.05 | 0.63% | 1,133,426 |
| Nov 5, 2026 | 7.92 | 8.12 | 7.81 | 8.00 | 8.00 | 1.39% | 1,734,387 |
| Nov 4, 2026 | 7.53 | 7.97 | 7.50 | 7.89 | 7.89 | 5.20% | 1,108,886 |
| Nov 3, 2026 | 7.12 | 7.50 | 6.98 | 7.50 | 7.50 | 5.34% | 1,101,993 |
| Nov 2, 2026 | 7.00 | 7.25 | 6.58 | 7.12 | 7.12 | -1.11% | 2,514,163 |
| Oct 30, 2026 | 7.09 | 7.46 | 7.09 | 7.20 | 7.20 | -3.10% | 1,576,377 |
| Oct 28, 2026 | 7.40 | 7.54 | 7.21 | 7.43 | 7.43 | 0.41% | 793,496 |
| Oct 27, 2026 | 7.60 | 7.60 | 7.35 | 7.40 | 7.40 | -2.63% | 836,836 |
| Oct 26, 2026 | 7.53 | 7.91 | 7.17 | 7.60 | 7.60 | 0.93% | 1,408,079 |
| Oct 23, 2026 | 7.50 | 7.75 | 7.13 | 7.53 | 7.53 | -0.66% | 2,711,593 |
| Oct 22, 2026 | 8.11 | 8.11 | 7.58 | 7.58 | 7.58 | -6.99% | 1,429,213 |
| Oct 21, 2026 | 8.30 | 8.35 | 7.99 | 8.15 | 8.15 | -1.45% | 1,527,180 |
| Oct 20, 2026 | 8.24 | 8.44 | 8.09 | 8.27 | 8.27 | 0.73% | 1,294,480 |
| Oct 19, 2026 | 8.79 | 8.79 | 8.19 | 8.21 | 8.21 | -6.17% | 1,831,714 |
| Oct 16, 2026 | 8.51 | 8.75 | 8.37 | 8.75 | 8.75 | -1.24% | 1,239,704 |
| Oct 15, 2026 | 8.93 | 8.96 | 8.80 | 8.86 | 8.86 | -0.78% | 1,228,511 |
| Oct 14, 2026 | 9.15 | 9.19 | 8.85 | 8.93 | 8.93 | -2.30% | 1,286,226 |
| Oct 13, 2026 | 9.46 | 9.46 | 9.03 | 9.14 | 9.14 | -1.30% | 839,982 |
| Oct 12, 2026 | 9.57 | 9.67 | 9.19 | 9.26 | 9.26 | -3.44% | 1,081,364 |
| 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 |