Oyak Yatirim Ortakligi AS (IST:OYAYO)
Turkey · Delayed Price · Currency is TRY 31.00
-0.86 (-2.70%)
At close: Oct 15, 2026
Oyak Yatirim Ortakligi AS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 31.80 | 31.80 | 30.60 | 31.00 | 31.00 | -2.70% | 40,235 |
| Oct 14, 2026 | 31.20 | 31.98 | 30.00 | 31.86 | 31.86 | 1.08% | 74,118 |
| Oct 13, 2026 | 31.22 | 32.00 | 30.72 | 31.52 | 31.52 | 0.83% | 30,975 |
| Oct 12, 2026 | 31.50 | 31.66 | 30.70 | 31.26 | 31.26 | -0.64% | 53,238 |
| Oct 9, 2026 | 31.00 | 32.00 | 30.80 | 31.46 | 31.46 | 1.48% | 63,358 |
| Oct 8, 2026 | 30.40 | 32.10 | 30.40 | 31.00 | 31.00 | 1.97% | 112,032 |
| Oct 7, 2026 | 31.00 | 31.06 | 30.00 | 30.40 | 30.40 | -1.94% | 46,333 |
| Oct 6, 2026 | 31.48 | 31.60 | 30.50 | 31.00 | 31.00 | -2.45% | 82,497 |
| Oct 5, 2026 | 30.60 | 32.58 | 30.32 | 31.78 | 31.78 | 2.52% | 70,351 |
| Oct 2, 2026 | 31.76 | 32.08 | 30.46 | 31.00 | 31.00 | -2.82% | 47,101 |
| Oct 1, 2026 | 29.00 | 31.98 | 27.60 | 31.90 | 31.90 | 5.49% | 135,160 |
| Sep 30, 2026 | 33.52 | 33.52 | 30.24 | 30.24 | 30.24 | -9.95% | 78,086 |
| Sep 29, 2026 | 34.50 | 34.76 | 33.50 | 33.58 | 33.58 | -2.67% | 28,230 |
| Sep 28, 2026 | 36.40 | 36.40 | 33.54 | 34.50 | 34.50 | -5.22% | 97,810 |
| Sep 25, 2026 | 36.42 | 38.00 | 35.70 | 36.40 | 36.40 | -0.05% | 44,852 |
| Sep 24, 2026 | 38.24 | 38.94 | 36.40 | 36.42 | 36.42 | -4.76% | 67,995 |
| Sep 23, 2026 | 36.82 | 39.46 | 35.52 | 38.24 | 38.24 | 3.52% | 151,047 |
| Sep 22, 2026 | 35.50 | 37.26 | 35.50 | 36.94 | 36.94 | -0.97% | 56,963 |
| Sep 21, 2026 | 38.22 | 38.22 | 34.52 | 37.30 | 37.30 | -2.46% | 147,785 |
| Sep 18, 2026 | 39.96 | 39.96 | 36.60 | 38.24 | 38.24 | -4.40% | 82,895 |
| Sep 17, 2026 | 39.00 | 40.52 | 38.48 | 40.00 | 40.00 | 0.10% | 80,012 |
| Sep 16, 2026 | 41.50 | 41.50 | 38.00 | 39.96 | 39.96 | -4.13% | 69,365 |
| Sep 15, 2026 | 40.38 | 42.26 | 40.10 | 41.68 | 41.68 | 3.22% | 75,939 |
| Sep 14, 2026 | 40.48 | 40.86 | 40.10 | 40.38 | 40.38 | -1.51% | 37,314 |
| Sep 11, 2026 | 41.50 | 41.50 | 40.80 | 41.00 | 41.00 | -1.35% | 32,098 |
| Sep 10, 2026 | 41.00 | 42.44 | 40.50 | 41.56 | 41.56 | -0.19% | 52,419 |
| Sep 9, 2026 | 43.00 | 43.46 | 40.90 | 41.64 | 41.64 | -4.71% | 106,735 |
| Sep 8, 2026 | 39.74 | 43.82 | 39.52 | 43.70 | 43.70 | 9.63% | 108,139 |
| Sep 7, 2026 | 40.96 | 41.00 | 39.82 | 39.86 | 39.86 | -2.78% | 81,080 |
| Sep 4, 2026 | 41.08 | 41.34 | 40.32 | 41.00 | 41.00 | -0.19% | 22,395 |
| Sep 3, 2026 | 41.42 | 41.42 | 40.62 | 41.08 | 41.08 | -0.87% | 24,615 |
| Sep 2, 2026 | 42.54 | 42.54 | 41.00 | 41.44 | 41.44 | -2.59% | 65,267 |
| Sep 1, 2026 | 42.48 | 43.10 | 42.10 | 42.54 | 42.54 | -0.23% | 65,489 |
| Aug 31, 2026 | 43.24 | 43.70 | 42.34 | 42.64 | 42.64 | -1.39% | 37,805 |
| Aug 28, 2026 | 42.68 | 43.50 | 42.50 | 43.24 | 43.24 | 1.31% | 51,898 |
| Aug 27, 2026 | 42.64 | 43.32 | 42.44 | 42.68 | 42.68 | 0.09% | 47,904 |
| Aug 26, 2026 | 42.70 | 43.50 | 42.46 | 42.64 | 42.64 | -0.14% | 42,819 |
| Aug 25, 2026 | 42.98 | 43.10 | 42.40 | 42.70 | 42.70 | -0.93% | 39,497 |
| Aug 24, 2026 | 43.14 | 45.94 | 43.00 | 43.10 | 43.10 | -0.28% | 69,661 |
| Aug 21, 2026 | 43.00 | 43.80 | 42.30 | 43.22 | 43.22 | -0.32% | 68,451 |
| Aug 20, 2026 | 43.50 | 43.68 | 42.02 | 43.36 | 43.36 | -0.78% | 75,436 |
| Aug 19, 2026 | 43.62 | 44.00 | 42.00 | 43.70 | 43.70 | -0.64% | 76,308 |
| Aug 18, 2026 | 44.00 | 44.48 | 43.44 | 43.98 | 43.98 | -0.05% | 47,550 |
| Aug 17, 2026 | 44.50 | 45.10 | 43.98 | 44.00 | 44.00 | -0.72% | 58,710 |
| Aug 14, 2026 | 44.28 | 44.78 | 43.58 | 44.32 | 44.32 | 0.27% | 48,766 |
| Aug 13, 2026 | 44.12 | 45.62 | 43.50 | 44.20 | 44.20 | 0.18% | 71,371 |
| Aug 12, 2026 | 45.56 | 45.56 | 44.00 | 44.12 | 44.12 | -3.16% | 62,647 |
| Aug 11, 2026 | 46.20 | 46.70 | 45.22 | 45.56 | 45.56 | -1.39% | 46,249 |
| Aug 10, 2026 | 48.10 | 48.48 | 45.80 | 46.20 | 46.20 | -3.43% | 106,524 |
| Aug 7, 2026 | 45.16 | 48.90 | 45.06 | 47.84 | 47.84 | 5.70% | 101,266 |