OYAK Çimento Fabrikalari A.S. (IST:OYAKC)
Turkey flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 202521.6822.4021.4622.0422.040.73%59,443,175
Sep 22, 202521.8422.2021.6221.8821.881.86%37,462,404
Sep 19, 202521.2421.5020.9621.4821.481.51%26,783,102
Sep 18, 202521.3821.8221.1021.1621.16-0.56%35,845,706
Sep 17, 202521.5021.7021.2221.2821.28-1.02%30,201,775
Sep 16, 202521.2221.6021.0421.5021.501.51%46,528,573
Sep 15, 202520.1821.6019.8421.1821.184.96%35,223,484
Sep 12, 202520.2020.4419.5120.1820.18-0.69%24,411,844
Sep 11, 202520.9021.2420.3220.3220.32-2.78%31,674,579
Sep 10, 202521.2021.2820.7020.9020.90-0.19%19,732,987
Sep 9, 202521.2621.4020.7220.9420.94-0.76%23,807,252
Sep 8, 202521.0621.4020.8421.1021.10-1.86%20,184,638
Sep 5, 202521.9422.0221.4621.5021.50-1.83%20,304,837
Sep 4, 202521.6022.0221.5221.9021.901.58%33,917,954
Sep 3, 202522.3422.4821.4221.5621.56-3.58%28,631,868
Sep 2, 202523.9023.9021.9422.3622.36-5.73%47,358,987
Sep 1, 202524.4624.5423.7223.7223.72-2.95%20,831,116
Aug 29, 202525.0225.2024.4424.4424.44-2.32%16,434,589
Aug 28, 202524.8425.2624.7025.0225.021.05%17,885,390
Aug 27, 202525.8226.0224.7024.7624.76-3.58%25,747,068
Aug 26, 202525.8225.9825.4225.6825.68-0.54%35,724,421
Aug 25, 202525.6226.1425.6025.8225.821.41%42,338,115
Aug 22, 202525.6225.9025.1425.4625.46-0.39%35,110,032
Aug 21, 202525.7825.9625.3625.5625.56-0.08%43,059,364
Aug 20, 202524.5025.6424.1825.5825.584.84%50,279,598
Aug 19, 202524.6224.9224.3224.4024.40-0.73%26,141,263
Aug 18, 202524.1224.7023.9024.5824.582.33%29,075,302
Aug 15, 202523.9224.1623.8424.0224.020.33%11,281,899
Aug 14, 202523.8424.3223.6823.9423.94-20,549,239
Aug 13, 202523.8624.1823.7423.9423.940.34%14,622,602
Aug 12, 202524.3824.4423.7023.8623.86-2.61%25,075,578
Aug 11, 202524.7024.7824.4624.5024.501.66%32,193,837
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