Skip to main content
logo
OYAK Çimento Fabrikalari A.S. (IST:OYAKC)
Turkey flag Turkey · Delayed Price · Currency is TRY
23.92
-0.58 (-2.37%)
Aug 12, 2025, 5:46 PM GMT+3

IST:OYAKC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 202524.7024.7824.4624.5024.501.66%31,797,346
Aug 8, 202524.1224.3023.8424.1024.101.69%33,216,487
Aug 7, 202523.6824.0223.4623.7023.700.77%28,094,622
Aug 6, 202523.6823.7823.3623.5223.52-0.51%13,819,766
Aug 5, 202524.0024.1023.6023.6423.64-1.42%12,271,951
Aug 4, 202524.3024.3223.9023.9823.98-0.33%20,490,442
Aug 1, 202523.9024.2423.7224.0624.060.59%18,355,299
Jul 31, 202523.5024.0823.5023.9223.922.05%22,979,731
Jul 30, 202523.2623.5823.1023.4423.440.95%14,925,951
Jul 29, 202523.4623.6223.2023.2223.22-1.44%12,523,817
Jul 28, 202523.9824.0623.4623.5623.56-1.67%13,948,531
Jul 25, 202524.5424.5623.9223.9623.96-2.20%16,680,599
Jul 24, 202524.4224.9224.2624.5024.500.74%27,678,370
Jul 23, 202524.5824.8224.2424.3224.32-0.90%18,424,695
Jul 22, 202524.5225.1624.5024.5424.540.41%34,772,523
Jul 21, 202523.9224.6223.8824.4424.442.52%27,835,342
Jul 18, 202523.9624.2223.7823.8423.84-20,453,183
Jul 17, 202523.9024.1023.5223.8423.840.42%25,930,090
Jul 16, 202523.7024.0423.1023.7423.74-0.50%25,238,452
Jul 14, 202524.6824.7423.8623.8623.86-2.61%14,087,652
Jul 11, 202525.0025.2024.3024.5024.50-0.97%28,964,448
Jul 10, 202524.3024.8824.3024.7424.742.66%34,154,327
Jul 9, 202524.2824.6223.9224.1024.10-0.66%46,500,158
Jul 8, 202524.3225.1424.1424.2624.260.50%97,809,131
Jul 7, 202523.4024.8023.2024.1424.141.68%89,973,947
Jul 4, 202523.0223.8822.8223.7423.743.49%46,375,969
Jul 3, 202523.2623.6622.8222.9422.94-0.09%42,259,574
Jul 2, 202523.0623.3822.6022.9622.96-0.35%32,648,623
Jul 1, 202522.1623.4421.9623.0423.045.98%47,206,227
Jun 30, 202520.8021.8620.6821.7421.744.82%37,331,795
Jun 27, 202521.0021.1020.4820.7420.74-1.24%16,672,371
Jun 26, 202521.3421.5221.0021.0021.00-1.59%10,143,569
Jun 25, 202521.7021.7221.2621.3421.34-1.20%12,403,191
Jun 24, 202521.7821.9821.3621.6021.604.15%15,708,990
Jun 23, 202520.9821.0020.6220.7420.74-3.36%9,844,891
Jun 20, 202521.2621.5821.1421.4621.462.88%8,704,906
Jun 19, 202520.7621.5020.7620.8620.860.58%12,853,304
Jun 18, 202521.1621.2020.5620.7420.74-2.81%10,208,616
Jun 17, 202521.2221.4621.1021.3421.340.47%8,617,238
Jun 16, 202521.1221.4420.6821.2421.240.38%16,948,490
Jun 13, 202520.6421.1619.8621.1621.16-4.08%21,843,826
Jun 12, 202522.7222.8222.0022.0622.06-4.50%25,613,870
Jun 11, 202522.1823.3421.9423.1023.104.62%37,051,317
Jun 10, 202521.7222.2221.7022.0822.082.79%24,020,800
Jun 5, 202521.6221.8421.2021.4821.48-0.92%10,064,893
Jun 4, 202521.6821.7821.2421.6821.680.09%18,547,738
Jun 3, 202520.8421.7620.8421.6621.664.44%22,561,551
Jun 2, 202520.9821.0820.5820.7420.74-1.24%13,117,405
May 30, 202520.9021.6420.7421.0021.000.29%25,734,858
May 29, 202521.5621.6620.9420.9420.94-2.15%17,601,077