Onur Yuksek Teknoloji Anonim Sirketi (IST:ONRYT)
Turkey · Delayed Price · Currency is TRY 59.10
+1.05 (1.81%)
Sep 7, 2026, 6:09 PM GMT+3
IST:ONRYT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 58.05 | 58.90 | 57.00 | 58.85 | - | 1.38% | 451,686 |
| Sep 4, 2026 | 60.00 | 61.70 | 58.05 | 58.05 | 58.05 | 2.83% | 2,594,994 |
| Sep 3, 2026 | 58.30 | 58.90 | 56.40 | 56.45 | 56.45 | -3.17% | 828,528 |
| Sep 2, 2026 | 57.95 | 59.70 | 57.25 | 58.30 | 58.30 | 0.95% | 1,306,452 |
| Sep 1, 2026 | 58.35 | 58.70 | 57.20 | 57.75 | 57.75 | -1.03% | 764,477 |
| Aug 31, 2026 | 60.55 | 60.55 | 58.05 | 58.35 | 58.35 | -2.83% | 759,470 |
| Aug 28, 2026 | 60.60 | 61.20 | 60.05 | 60.05 | 60.05 | -0.91% | 700,528 |
| Aug 27, 2026 | 59.80 | 62.00 | 59.80 | 60.60 | 60.60 | 1.34% | 758,322 |
| Aug 26, 2026 | 60.95 | 61.10 | 59.80 | 59.80 | 59.80 | -1.73% | 696,756 |
| Aug 25, 2026 | 62.60 | 63.50 | 60.80 | 60.85 | 60.85 | -2.80% | 992,426 |
| Aug 24, 2026 | 61.05 | 63.00 | 60.50 | 62.60 | 62.60 | 2.62% | 1,219,146 |
| Aug 21, 2026 | 61.75 | 62.25 | 60.60 | 61.00 | 61.00 | -1.21% | 1,237,783 |
| Aug 20, 2026 | 59.65 | 62.55 | 59.65 | 61.75 | 61.75 | 1.56% | 1,290,237 |
| Aug 19, 2026 | 58.85 | 62.00 | 56.30 | 60.80 | 60.80 | 2.27% | 1,613,346 |
| Aug 18, 2026 | 59.25 | 61.00 | 57.65 | 59.45 | 59.45 | - | 1,050,440 |
| Aug 17, 2026 | 59.00 | 59.80 | 58.85 | 59.45 | 59.45 | 1.02% | 526,514 |
| Aug 14, 2026 | 59.05 | 60.00 | 58.50 | 58.85 | 58.85 | -0.42% | 532,123 |
| Aug 13, 2026 | 57.00 | 60.70 | 57.00 | 59.10 | 59.10 | 3.41% | 1,207,944 |
| Aug 12, 2026 | 57.95 | 58.25 | 57.00 | 57.15 | 57.15 | -1.38% | 989,695 |
| Aug 11, 2026 | 59.50 | 59.55 | 57.85 | 57.95 | 57.95 | -2.36% | 729,849 |
| Aug 10, 2026 | 59.85 | 60.65 | 59.05 | 59.35 | 59.35 | 0.17% | 683,138 |
| Aug 7, 2026 | 58.00 | 60.00 | 58.00 | 59.25 | 59.25 | 1.63% | 772,089 |
| Aug 6, 2026 | 60.00 | 60.00 | 57.90 | 58.30 | 58.30 | -2.67% | 1,214,406 |
| Aug 5, 2026 | 62.85 | 62.90 | 59.75 | 59.90 | 59.90 | -4.77% | 793,092 |
| Aug 4, 2026 | 61.75 | 64.40 | 60.85 | 62.90 | 62.90 | 1.86% | 1,017,191 |
| Aug 3, 2026 | 59.00 | 62.70 | 57.80 | 61.75 | 61.75 | 5.74% | 1,511,097 |
| Jul 31, 2026 | 58.20 | 59.50 | 57.60 | 58.40 | 58.40 | 0.09% | 631,325 |
| Jul 30, 2026 | 56.50 | 59.15 | 55.75 | 58.35 | 58.35 | 3.27% | 1,107,977 |
| Jul 29, 2026 | 58.20 | 58.20 | 56.35 | 56.50 | 56.50 | -2.92% | 737,714 |
| Jul 28, 2026 | 59.35 | 60.00 | 57.95 | 58.20 | 58.20 | -1.10% | 847,638 |
| Jul 27, 2026 | 60.65 | 60.95 | 58.70 | 58.85 | 58.85 | -2.00% | 682,567 |
| Jul 24, 2026 | 61.25 | 61.50 | 60.05 | 60.05 | 60.05 | -1.80% | 709,773 |
| Jul 23, 2026 | 61.40 | 62.00 | 60.80 | 61.15 | 61.15 | -0.08% | 539,946 |
| Jul 22, 2026 | 61.55 | 62.10 | 60.95 | 61.20 | 61.20 | -0.57% | 669,716 |
| Jul 21, 2026 | 63.00 | 63.05 | 61.40 | 61.55 | 61.55 | -2.30% | 782,849 |
| Jul 20, 2026 | 63.65 | 64.10 | 62.55 | 63.00 | 63.00 | 0.40% | 836,461 |
| Jul 17, 2026 | 63.90 | 63.90 | 62.55 | 62.75 | 62.75 | -1.80% | 737,086 |
| 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 |