Skip to main content
logo
OYAK Çimento Fabrikalari A.S. (IST:OYAKC)
Turkey flag Turkey · Delayed Price · Currency is TRY
26.76
-0.34 (-1.25%)
At close: Feb 4, 2026

IST:OYAKC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 202627.4027.4026.6426.7626.76-1.25%15,551,090
Feb 3, 202626.7227.2026.6427.1027.101.88%26,271,100
Feb 2, 202627.2027.2826.3826.6026.60-3.62%31,355,620
Jan 30, 202627.3428.0827.2027.6027.600.73%38,946,740
Jan 29, 202627.3227.8426.8427.4027.400.59%43,028,630
Jan 28, 202627.5827.8027.1427.2427.240.37%41,667,956
Jan 27, 202627.3227.6026.9027.1427.14-0.66%32,131,660
Jan 26, 202626.2827.4226.2827.3227.323.09%32,923,470
Jan 23, 202626.5626.8226.3226.5026.500.53%33,146,260
Jan 22, 202626.3026.4826.0026.3626.360.69%28,490,470
Jan 21, 202625.8026.2025.7026.1826.181.55%31,159,550
Jan 20, 202625.4426.2825.3225.7825.781.34%43,685,470
Jan 19, 202625.6026.1225.3425.4425.443.50%43,942,760
Jan 16, 202624.4424.7624.3424.5824.580.90%21,350,413
Jan 15, 202624.5024.7223.9624.3624.36-1.06%21,625,970
Jan 14, 202624.7424.9824.5024.6224.62-0.24%22,786,940
Jan 13, 202624.7624.8424.5024.6824.680.08%21,046,470
Jan 12, 202624.3224.7824.2824.6624.661.82%31,915,010
Jan 9, 202623.5624.3823.5624.2224.222.98%29,739,400
Jan 8, 202623.7023.7423.1023.5223.52-1.01%19,296,830
Jan 7, 202624.1824.2023.5623.7623.76-0.92%16,700,860
Jan 6, 202623.6024.1223.5423.9823.981.70%27,771,110
Jan 5, 202623.5823.7023.3023.5823.580.17%23,913,450
Jan 2, 202623.1823.5422.9423.5423.542.17%15,361,080
Dec 31, 202522.9023.2622.8623.0423.040.79%13,569,100
Dec 30, 202523.1623.2622.5822.8622.86-1.12%15,622,520
Dec 29, 202523.1623.6023.1023.1223.12-0.17%13,623,590
Dec 26, 202523.8023.8422.9823.1623.16-2.69%16,597,240
Dec 25, 202523.6223.9823.6023.8023.801.19%6,918,480
Dec 24, 202523.3023.5623.1623.5223.520.77%11,274,500
Dec 23, 202523.6623.6623.2223.3423.34-1.35%11,736,820
Dec 22, 202523.6823.9223.4823.6623.66-0.08%12,863,756
Dec 19, 202523.9823.9823.6423.6823.68-1.33%10,869,140
Dec 18, 202524.2824.5223.8624.0024.00-1.15%15,968,420
Dec 17, 202524.7025.0224.2224.2824.28-2.10%15,155,080
Dec 16, 202524.9224.9624.2224.8024.80-0.48%21,051,170
Dec 15, 202524.9225.1224.7024.9224.920.16%17,994,720
Dec 12, 202524.9225.3024.6624.8824.88-0.16%23,613,210
Dec 11, 202525.2225.6024.7024.9224.92-1.19%19,991,879
Dec 10, 202525.1425.4424.9425.2225.220.32%17,132,161
Dec 9, 202525.6625.7424.9625.1425.14-2.03%18,767,790
Dec 8, 202524.9025.6824.7425.6625.663.47%27,279,290
Dec 5, 202524.4024.8024.2024.8024.801.39%25,770,430
Dec 4, 202524.5824.7624.3224.4624.46-1.13%24,004,680
Dec 3, 202524.1224.8623.9024.7424.742.91%46,510,440
Dec 2, 202524.0824.3223.8224.0424.04-0.17%22,956,830
Dec 1, 202523.1024.1622.9424.0824.084.33%39,737,250
Nov 28, 202523.2623.6023.0623.0823.08-1.20%31,777,932
Nov 27, 202523.0823.3622.7623.3623.361.48%50,792,240
Nov 26, 202522.1823.3022.0623.0223.023.79%69,811,010