Oyak Yatirim Ortakligi AS (IST:OYAYO)
Turkey · Delayed Price · Currency is TRY 37.22
+0.46 (1.25%)
At close: Aug 13, 2025, 6:00 PM GMT+3
Oyak Yatirim Ortakligi AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 36.76 | 38.00 | 35.58 | 37.74 | - | 2.67% | 143,717 |
| Aug 12, 2025 | 37.50 | 37.50 | 35.26 | 36.76 | - | -2.08% | 335,265 |
| Aug 11, 2025 | 38.70 | 38.86 | 37.02 | 37.54 | - | -3.00% | 427,695 |
| Aug 8, 2025 | 35.48 | 39.06 | 35.10 | 38.70 | - | 8.95% | 759,856 |
| Aug 7, 2025 | 32.38 | 35.60 | 32.04 | 35.52 | - | 9.70% | 634,558 |
| Aug 6, 2025 | 33.02 | 33.04 | 32.00 | 32.38 | - | -1.94% | 297,597 |
| Aug 5, 2025 | 33.10 | 33.54 | 32.18 | 33.02 | - | -0.24% | 232,530 |
| Aug 4, 2025 | 32.00 | 33.50 | 31.58 | 33.10 | - | 4.81% | 432,036 |
| Aug 1, 2025 | 31.00 | 32.00 | 31.00 | 31.58 | - | 1.22% | 196,092 |
| Jul 31, 2025 | 31.24 | 32.00 | 30.50 | 31.20 | - | -0.13% | 190,408 |
| Jul 30, 2025 | 31.10 | 32.54 | 30.38 | 31.24 | - | 0.26% | 242,311 |
| Jul 29, 2025 | 30.66 | 31.70 | 29.42 | 31.16 | - | 1.63% | 300,493 |
| Jul 28, 2025 | 31.50 | 32.06 | 30.00 | 30.66 | - | -2.17% | 192,925 |
| Jul 25, 2025 | 31.86 | 32.42 | 31.30 | 31.34 | - | -2.06% | 143,900 |
| Jul 24, 2025 | 32.22 | 32.60 | 31.62 | 32.00 | - | -0.68% | 174,594 |
| Jul 23, 2025 | 33.06 | 33.08 | 31.42 | 32.22 | - | -2.60% | 272,049 |
| Jul 22, 2025 | 33.88 | 33.88 | 32.82 | 33.08 | - | -3.10% | 276,852 |
| Jul 21, 2025 | 34.00 | 34.48 | 32.96 | 34.14 | - | 0.41% | 410,917 |
| Jul 18, 2025 | 33.94 | 35.04 | 33.60 | 34.00 | - | 0.18% | 281,457 |
| Jul 17, 2025 | 33.50 | 34.84 | 32.00 | 33.94 | - | 0.65% | 349,572 |
| Jul 16, 2025 | 32.70 | 34.94 | 32.00 | 33.72 | - | 2.74% | 470,370 |
| Jul 14, 2025 | 31.36 | 33.00 | 30.72 | 32.82 | - | 3.53% | 388,652 |
| Jul 11, 2025 | 32.00 | 32.72 | 30.40 | 31.70 | - | -0.94% | 391,949 |
| Jul 10, 2025 | 29.50 | 32.50 | 28.64 | 32.00 | - | 6.31% | 561,732 |
| Jul 9, 2025 | 31.12 | 32.42 | 28.98 | 30.10 | - | -3.28% | 635,152 |
| Jul 8, 2025 | 28.48 | 31.32 | 28.10 | 31.12 | - | 9.27% | 862,785 |
| Jul 7, 2025 | 26.36 | 28.88 | 25.80 | 28.48 | - | 7.47% | 317,373 |
| Jul 4, 2025 | 27.02 | 27.80 | 26.10 | 26.50 | - | -2.07% | 207,963 |
| Jul 3, 2025 | 28.60 | 28.60 | 26.40 | 27.06 | - | -5.38% | 349,511 |
| Jul 2, 2025 | 27.90 | 29.48 | 27.18 | 28.60 | - | 5.93% | 476,108 |
| Jul 1, 2025 | 24.56 | 27.00 | 24.44 | 27.00 | - | 9.93% | 368,726 |
| Jun 30, 2025 | 23.90 | 24.78 | 23.82 | 24.56 | - | 2.76% | 183,296 |
| Jun 27, 2025 | 24.70 | 24.70 | 23.58 | 23.90 | - | -1.73% | 116,962 |
| Jun 26, 2025 | 24.38 | 24.66 | 24.00 | 24.32 | - | -0.25% | 120,342 |
| Jun 25, 2025 | 24.28 | 24.50 | 23.86 | 24.38 | - | 0.58% | 94,466 |
| Jun 24, 2025 | 23.80 | 24.32 | 23.72 | 24.24 | - | 3.50% | 155,796 |
| Jun 23, 2025 | 23.04 | 23.98 | 23.04 | 23.42 | - | -2.82% | 112,639 |
| Jun 20, 2025 | 23.80 | 24.60 | 23.78 | 24.10 | - | 0.84% | 77,441 |
| Jun 19, 2025 | 23.86 | 24.52 | 23.72 | 23.90 | - | 0.17% | 119,632 |
| Jun 18, 2025 | 24.68 | 24.68 | 23.86 | 23.86 | - | -3.32% | 159,266 |
| Jun 17, 2025 | 24.14 | 25.12 | 23.92 | 24.68 | - | 1.98% | 193,476 |
| Jun 16, 2025 | 23.20 | 24.42 | 23.06 | 24.20 | - | 1.60% | 158,659 |
| Jun 13, 2025 | 22.80 | 24.42 | 22.80 | 23.82 | - | -3.87% | 161,316 |
| Jun 12, 2025 | 24.86 | 25.28 | 24.10 | 24.78 | - | -1.27% | 174,424 |
| Jun 11, 2025 | 25.18 | 25.64 | 24.80 | 25.10 | - | -0.48% | 125,783 |
| Jun 10, 2025 | 25.60 | 25.64 | 24.86 | 25.22 | - | -1.64% | 141,238 |
| Jun 5, 2025 | 26.66 | 26.66 | 25.36 | 25.64 | - | 0.55% | 50,219 |
| Jun 4, 2025 | 24.92 | 25.98 | 24.40 | 25.50 | - | 2.41% | 142,979 |
| Jun 3, 2025 | 24.16 | 25.92 | 24.16 | 24.90 | - | 3.58% | 128,882 |
| Jun 2, 2025 | 25.26 | 25.54 | 24.00 | 24.04 | - | -5.87% | 133,714 |