Skip to main content
logo
OYAK Çimento Fabrikalari A.S. (IST:OYAKC)
Turkey flag Turkey · Delayed Price · Currency is TRY
23.40
-0.32 (-1.35%)
Sep 2, 2025, 12:45 PM GMT+3

IST:OYAKC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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