Skip to main content
logo
OYAK Çimento Fabrikalari A.S. (IST:OYAKC)
Turkey flag Turkey · Delayed Price · Currency is TRY
23.76
-0.24 (-1.00%)
Dec 19, 2025, 2:00 PM GMT+3

IST:OYAKC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 18, 202524.2824.5224.1424.16--0.49%7,093,095
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
Nov 25, 202522.0222.2221.8022.1822.181.00%53,075,820
Nov 24, 202521.5022.1621.4221.9621.961.29%31,505,400
Nov 21, 202521.8021.8821.3221.6821.68-1.54%33,746,729
Nov 20, 202521.8422.1421.7222.0222.021.29%37,213,510
Nov 19, 202521.6021.8421.4021.7421.741.49%29,026,220
Nov 18, 202521.4821.7821.3621.4221.42-0.83%37,643,450
Nov 17, 202521.6421.9621.5221.6021.600.28%26,546,250
Nov 14, 202521.9822.0621.1421.5421.54-2.27%30,732,990
Nov 13, 202521.6022.4421.5222.0422.041.94%35,940,840
Nov 12, 202521.6221.9621.2821.6221.620.56%21,436,800
Nov 11, 202522.2822.3421.1821.5021.50-3.15%34,531,350
Nov 10, 202522.0822.6221.8422.2022.201.00%37,081,500
Nov 7, 202522.0422.2621.7821.9821.98-0.09%38,322,620
Nov 6, 202521.9622.2021.7022.0022.000.55%39,632,540
Nov 5, 202521.6821.9221.2021.8821.880.74%42,817,070
Nov 4, 202522.0222.0621.3621.7221.721.31%53,870,740
Nov 3, 202521.3621.9221.2821.4421.440.85%43,318,360
Oct 31, 202521.2021.3020.8021.2621.262.11%40,157,930
Oct 30, 202521.3221.3220.7020.8220.82-4.50%28,184,820
Oct 28, 202521.9622.0221.7021.8020.80-0.37%18,871,470
Oct 27, 202522.0622.2821.6221.8820.88-0.55%37,176,090
Oct 24, 202521.6222.4421.5422.0020.992.33%50,512,920
Oct 23, 202521.1421.6021.1221.5020.511.70%33,704,320
Oct 22, 202521.1421.4220.9821.1420.171.15%21,903,230
Oct 21, 202520.7221.2020.5220.9019.940.97%29,765,770
Oct 20, 202520.6020.8420.1620.7019.750.98%30,292,470
Oct 17, 202521.0421.1020.3620.5019.56-3.21%29,516,790
Oct 16, 202521.5021.6820.9421.1820.21-1.76%30,610,890
Oct 15, 202521.3821.7021.0021.5620.571.60%50,557,810
Oct 14, 202521.3421.6020.9821.2220.25-0.19%31,749,730
Oct 13, 202521.4221.7621.1621.2620.28-1.67%20,966,260
Oct 10, 202521.8022.3021.4021.6220.63-0.64%34,884,850
Oct 9, 202521.3622.0621.2021.7620.763.03%51,554,440