Skip to main content
logo
OYAK Çimento Fabrikalari A.S. (IST:OYAKC)
Turkey flag Turkey · Delayed Price · Currency is TRY
23.66
-1.34 (-5.36%)
May 8, 2026, 6:09 PM GMT+3

IST:OYAKC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202624.4224.4823.5423.6623.66-5.36%54,878,914
May 7, 202624.7025.1224.6025.0025.001.87%27,471,870
May 6, 202624.2824.9424.1624.5424.542.25%26,450,100
May 5, 202623.4624.1623.4624.0024.002.30%21,056,730
May 4, 202623.8424.0223.2023.4623.46-1.01%19,050,400
Apr 30, 202623.6823.7423.3023.7023.70-0.42%11,673,260
Apr 29, 202624.0424.2223.6023.8023.80-0.83%11,776,700
Apr 28, 202624.6024.6023.9424.0024.00-2.28%11,271,600
Apr 27, 202624.3224.6624.2824.5624.561.32%16,829,950
Apr 24, 202624.2024.3824.0624.2424.24-0.16%10,583,660
Apr 22, 202624.8025.2824.1624.2824.28-2.88%17,733,640
Apr 21, 202625.3025.4224.7825.0025.00-0.56%22,484,920
Apr 20, 202624.9425.3824.9425.1425.14-1.57%16,412,280
Apr 17, 202625.5025.7224.7625.5425.540.79%40,412,100
Apr 16, 202625.7826.3625.1425.3425.34-0.63%17,067,270
Apr 15, 202625.8425.8425.1025.5025.50-0.62%9,591,048
Apr 14, 202625.4625.9025.2825.6625.661.99%15,474,090
Apr 13, 202625.2025.5024.9025.1625.16-1.72%11,719,294
Apr 10, 202625.2625.6425.1625.6025.601.83%16,775,470
Apr 9, 202625.1625.2824.9625.1425.14-0.08%11,052,680
Apr 8, 202624.4425.4824.2225.1625.166.97%28,301,060
Apr 7, 202623.9824.0823.4823.5223.52-1.92%8,890,559
Apr 6, 202623.6624.1023.6623.9823.981.61%12,911,030
Apr 3, 202624.1224.1823.5023.6023.60-2.07%11,536,679
Apr 2, 202623.4424.2223.4024.1024.101.18%16,191,530
Apr 1, 202623.6423.9623.4823.8223.822.50%17,428,070
Mar 31, 202623.5223.8223.1423.2423.24-0.94%16,182,756
Mar 30, 202623.5223.8023.4023.4623.46-0.68%10,945,810
Mar 27, 202623.8224.0223.4023.6223.62-0.42%10,502,541
Mar 26, 202623.7024.1623.6423.7223.72-0.75%10,888,760
Mar 25, 202624.1024.3023.8223.9023.90-0.42%16,038,380
Mar 24, 202623.4624.1823.4624.0024.002.39%23,414,410
Mar 23, 202623.0023.5422.5423.4423.440.17%22,389,530
Mar 19, 202622.8823.4022.7023.4023.401.04%7,311,309
Mar 18, 202623.3223.6423.0623.1623.16-0.69%23,015,310
Mar 17, 202623.2423.5023.0223.3223.320.43%15,169,820
Mar 16, 202623.2023.4422.8423.2223.220.87%11,777,970
Mar 13, 202623.1823.1822.7023.0223.02-1.12%12,051,310
Mar 12, 202623.0023.4822.9023.2823.280.43%17,668,530
Mar 11, 202623.5023.5622.8623.1823.18-1.19%12,399,050
Mar 10, 202623.2023.7023.1223.4623.463.26%21,932,200
Mar 9, 202622.7023.2022.5222.7222.72-3.32%20,925,170
Mar 6, 202623.8223.9823.3823.5023.50-1.76%9,161,116
Mar 5, 202623.7024.2823.6623.9223.921.44%13,010,030
Mar 4, 202623.0023.5822.6623.5823.582.43%13,641,230
Mar 3, 202623.1023.8822.9623.0223.02-3.20%12,493,450
Mar 2, 202622.9224.0022.7223.7823.78-2.94%17,406,030
Feb 27, 202625.4025.5024.3024.5024.50-3.54%28,295,350
Feb 26, 202625.1425.4024.8825.4025.400.55%30,516,650
Feb 25, 202625.4025.6024.8625.2625.26-0.08%16,567,490