OYAK Çimento Fabrikalari A.S. (IST:OYAKC)
Turkey · Delayed Price · Currency is TRY 21.92
-0.12 (-0.54%)
Sep 24, 2025, 4:46 PM GMT+3
IST:OYAKC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 21.68 | 22.40 | 21.46 | 22.04 | 22.04 | 0.73% | 59,443,175 |
| Sep 22, 2025 | 21.84 | 22.20 | 21.62 | 21.88 | 21.88 | 1.86% | 37,462,404 |
| Sep 19, 2025 | 21.24 | 21.50 | 20.96 | 21.48 | 21.48 | 1.51% | 26,783,102 |
| Sep 18, 2025 | 21.38 | 21.82 | 21.10 | 21.16 | 21.16 | -0.56% | 35,845,706 |
| Sep 17, 2025 | 21.50 | 21.70 | 21.22 | 21.28 | 21.28 | -1.02% | 30,201,775 |
| Sep 16, 2025 | 21.22 | 21.60 | 21.04 | 21.50 | 21.50 | 1.51% | 46,528,573 |
| Sep 15, 2025 | 20.18 | 21.60 | 19.84 | 21.18 | 21.18 | 4.96% | 35,223,484 |
| Sep 12, 2025 | 20.20 | 20.44 | 19.51 | 20.18 | 20.18 | -0.69% | 24,411,844 |
| Sep 11, 2025 | 20.90 | 21.24 | 20.32 | 20.32 | 20.32 | -2.78% | 31,674,579 |
| Sep 10, 2025 | 21.20 | 21.28 | 20.70 | 20.90 | 20.90 | -0.19% | 19,732,987 |
| Sep 9, 2025 | 21.26 | 21.40 | 20.72 | 20.94 | 20.94 | -0.76% | 23,807,252 |
| Sep 8, 2025 | 21.06 | 21.40 | 20.84 | 21.10 | 21.10 | -1.86% | 20,184,638 |
| Sep 5, 2025 | 21.94 | 22.02 | 21.46 | 21.50 | 21.50 | -1.83% | 20,304,837 |
| Sep 4, 2025 | 21.60 | 22.02 | 21.52 | 21.90 | 21.90 | 1.58% | 33,917,954 |
| Sep 3, 2025 | 22.34 | 22.48 | 21.42 | 21.56 | 21.56 | -3.58% | 28,631,868 |
| Sep 2, 2025 | 23.90 | 23.90 | 21.94 | 22.36 | 22.36 | -5.73% | 47,358,987 |
| Sep 1, 2025 | 24.46 | 24.54 | 23.72 | 23.72 | 23.72 | -2.95% | 20,831,116 |
| Aug 29, 2025 | 25.02 | 25.20 | 24.44 | 24.44 | 24.44 | -2.32% | 16,434,589 |
| Aug 28, 2025 | 24.84 | 25.26 | 24.70 | 25.02 | 25.02 | 1.05% | 17,885,390 |
| Aug 27, 2025 | 25.82 | 26.02 | 24.70 | 24.76 | 24.76 | -3.58% | 25,747,068 |
| Aug 26, 2025 | 25.82 | 25.98 | 25.42 | 25.68 | 25.68 | -0.54% | 35,724,421 |
| Aug 25, 2025 | 25.62 | 26.14 | 25.60 | 25.82 | 25.82 | 1.41% | 42,338,115 |
| Aug 22, 2025 | 25.62 | 25.90 | 25.14 | 25.46 | 25.46 | -0.39% | 35,110,032 |
| Aug 21, 2025 | 25.78 | 25.96 | 25.36 | 25.56 | 25.56 | -0.08% | 43,059,364 |
| Aug 20, 2025 | 24.50 | 25.64 | 24.18 | 25.58 | 25.58 | 4.84% | 50,279,598 |
| Aug 19, 2025 | 24.62 | 24.92 | 24.32 | 24.40 | 24.40 | -0.73% | 26,141,263 |
| Aug 18, 2025 | 24.12 | 24.70 | 23.90 | 24.58 | 24.58 | 2.33% | 29,075,302 |
| Aug 15, 2025 | 23.92 | 24.16 | 23.84 | 24.02 | 24.02 | 0.33% | 11,281,899 |
| Aug 14, 2025 | 23.84 | 24.32 | 23.68 | 23.94 | 23.94 | - | 20,549,239 |
| Aug 13, 2025 | 23.86 | 24.18 | 23.74 | 23.94 | 23.94 | 0.34% | 14,622,602 |
| Aug 12, 2025 | 24.38 | 24.44 | 23.70 | 23.86 | 23.86 | -2.61% | 25,075,578 |
| Aug 11, 2025 | 24.70 | 24.78 | 24.46 | 24.50 | 24.50 | 1.66% | 32,193,837 |
| Aug 8, 2025 | 24.12 | 24.30 | 23.84 | 24.10 | 24.10 | 1.69% | 33,216,487 |
| Aug 7, 2025 | 23.68 | 24.02 | 23.46 | 23.70 | 23.70 | 0.77% | 28,094,622 |
| Aug 6, 2025 | 23.68 | 23.78 | 23.36 | 23.52 | 23.52 | -0.51% | 13,819,766 |
| Aug 5, 2025 | 24.00 | 24.10 | 23.60 | 23.64 | 23.64 | -1.42% | 12,271,951 |
| Aug 4, 2025 | 24.30 | 24.32 | 23.90 | 23.98 | 23.98 | -0.33% | 20,490,442 |
| Aug 1, 2025 | 23.90 | 24.24 | 23.72 | 24.06 | 24.06 | 0.59% | 18,355,299 |
| Jul 31, 2025 | 23.50 | 24.08 | 23.50 | 23.92 | 23.92 | 2.05% | 22,979,731 |
| Jul 30, 2025 | 23.26 | 23.58 | 23.10 | 23.44 | 23.44 | 0.95% | 14,925,951 |
| Jul 29, 2025 | 23.46 | 23.62 | 23.20 | 23.22 | 23.22 | -1.44% | 12,523,817 |
| Jul 28, 2025 | 23.98 | 24.06 | 23.46 | 23.56 | 23.56 | -1.67% | 13,948,531 |
| Jul 25, 2025 | 24.54 | 24.56 | 23.92 | 23.96 | 23.96 | -2.20% | 16,680,599 |
| Jul 24, 2025 | 24.42 | 24.92 | 24.26 | 24.50 | 24.50 | 0.74% | 27,678,370 |
| Jul 23, 2025 | 24.58 | 24.82 | 24.24 | 24.32 | 24.32 | -0.90% | 18,424,695 |
| Jul 22, 2025 | 24.52 | 25.16 | 24.50 | 24.54 | 24.54 | 0.41% | 34,772,523 |
| Jul 21, 2025 | 23.92 | 24.62 | 23.88 | 24.44 | 24.44 | 2.52% | 27,835,342 |
| Jul 18, 2025 | 23.96 | 24.22 | 23.78 | 23.84 | 23.84 | - | 20,453,183 |
| Jul 17, 2025 | 23.90 | 24.10 | 23.52 | 23.84 | 23.84 | 0.42% | 25,930,090 |
| Jul 16, 2025 | 23.70 | 24.04 | 23.10 | 23.74 | 23.74 | -0.50% | 25,238,452 |