Oyak Yatirim Ortakligi AS (IST:OYAYO)
Turkey · Delayed Price · Currency is TRY 50.95
-0.55 (-1.07%)
Last updated: Jun 3, 2026, 2:14 PM GMT+3
Oyak Yatirim Ortakligi AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 52.65 | 52.70 | 51.00 | 52.00 | - | -1.33% | 50,606 |
| Jun 1, 2026 | 54.00 | 54.10 | 52.00 | 52.70 | 52.70 | -2.59% | 173,575 |
| May 26, 2026 | 51.45 | 55.95 | 51.35 | 54.10 | 54.10 | 3.84% | 50,574 |
| May 25, 2026 | 54.75 | 54.75 | 52.05 | 52.10 | 52.10 | -4.93% | 160,173 |
| May 22, 2026 | 51.50 | 56.75 | 49.76 | 54.80 | 54.80 | 4.08% | 299,543 |
| May 21, 2026 | 50.45 | 54.95 | 50.00 | 52.65 | 52.65 | 5.38% | 353,365 |
| May 20, 2026 | 51.40 | 51.85 | 48.86 | 49.96 | 49.96 | -2.80% | 110,387 |
| May 18, 2026 | 52.25 | 52.80 | 50.65 | 51.40 | 51.40 | -1.06% | 109,343 |
| May 15, 2026 | 52.30 | 56.75 | 51.45 | 51.95 | 51.95 | - | 136,527 |
| May 14, 2026 | 51.85 | 52.85 | 50.95 | 51.95 | 51.95 | 0.19% | 119,960 |
| May 13, 2026 | 52.35 | 52.80 | 51.50 | 51.85 | 51.85 | -0.96% | 112,613 |
| May 12, 2026 | 53.50 | 53.85 | 52.00 | 52.35 | 52.35 | -2.15% | 127,303 |
| May 11, 2026 | 53.50 | 54.35 | 52.35 | 53.50 | 53.50 | -0.37% | 182,755 |
| May 8, 2026 | 54.70 | 55.20 | 53.60 | 53.70 | 53.70 | -2.81% | 149,260 |
| May 7, 2026 | 54.00 | 56.50 | 54.00 | 55.25 | 55.25 | 2.31% | 262,163 |
| May 6, 2026 | 52.50 | 54.40 | 51.75 | 54.00 | 54.00 | 3.55% | 215,725 |
| May 5, 2026 | 51.70 | 52.45 | 50.20 | 52.15 | 52.15 | 1.07% | 149,577 |
| May 4, 2026 | 51.65 | 52.45 | 50.85 | 51.60 | 51.60 | -0.10% | 164,516 |
| Apr 30, 2026 | 52.90 | 53.15 | 51.65 | 51.65 | 51.65 | -2.36% | 106,727 |
| Apr 29, 2026 | 52.90 | 54.00 | 52.00 | 52.90 | 52.90 | -0.19% | 91,211 |
| Apr 28, 2026 | 54.05 | 54.40 | 51.75 | 53.00 | 53.00 | -1.94% | 110,142 |
| Apr 27, 2026 | 54.10 | 54.75 | 54.05 | 54.05 | 54.05 | 0.09% | 131,976 |
| Apr 24, 2026 | 54.30 | 55.00 | 54.00 | 54.00 | 54.00 | -0.28% | 74,620 |
| Apr 22, 2026 | 55.25 | 55.65 | 54.00 | 54.15 | 54.15 | -1.81% | 102,977 |
| Apr 21, 2026 | 55.50 | 56.85 | 54.60 | 55.15 | 55.15 | -0.90% | 142,002 |
| Apr 20, 2026 | 55.40 | 56.85 | 54.45 | 55.65 | 55.65 | -0.09% | 158,921 |
| Apr 17, 2026 | 54.55 | 55.75 | 54.35 | 55.70 | 55.70 | 2.20% | 173,395 |
| Apr 16, 2026 | 55.80 | 56.05 | 54.45 | 54.50 | 54.50 | -2.33% | 113,970 |
| Apr 15, 2026 | 55.60 | 57.45 | 54.60 | 55.80 | 55.80 | -0.09% | 153,036 |
| Apr 14, 2026 | 54.70 | 55.90 | 54.00 | 55.85 | 55.85 | 2.10% | 145,996 |
| Apr 13, 2026 | 56.20 | 56.20 | 53.95 | 54.70 | 54.70 | -3.36% | 153,475 |
| Apr 10, 2026 | 56.80 | 58.50 | 55.00 | 56.60 | 56.60 | -0.09% | 178,045 |
| Apr 9, 2026 | 54.00 | 57.90 | 53.75 | 56.65 | 56.65 | 3.56% | 167,717 |
| Apr 8, 2026 | 55.90 | 56.45 | 53.85 | 54.70 | 54.70 | 1.96% | 162,917 |
| Apr 7, 2026 | 54.50 | 55.40 | 53.25 | 53.65 | 53.65 | -0.92% | 150,058 |
| Apr 6, 2026 | 53.85 | 54.50 | 53.25 | 54.15 | 54.15 | 0.56% | 150,611 |
| Apr 3, 2026 | 55.00 | 55.00 | 53.25 | 53.85 | 53.85 | -0.55% | 127,023 |
| Apr 2, 2026 | 55.00 | 55.40 | 53.65 | 54.15 | 54.15 | -1.55% | 104,529 |
| Apr 1, 2026 | 55.40 | 56.50 | 53.15 | 55.00 | 55.00 | -0.72% | 130,865 |
| Mar 31, 2026 | 56.95 | 57.00 | 54.50 | 55.40 | 55.40 | -2.64% | 110,004 |
| Mar 30, 2026 | 54.85 | 59.85 | 54.00 | 56.90 | 56.90 | 3.74% | 135,289 |
| Mar 27, 2026 | 54.85 | 55.75 | 54.10 | 54.85 | 54.85 | - | 80,544 |
| Mar 26, 2026 | 55.50 | 56.25 | 54.45 | 54.85 | 54.85 | -2.05% | 97,641 |
| Mar 25, 2026 | 56.70 | 56.90 | 55.60 | 56.00 | 56.00 | -0.97% | 152,566 |
| Mar 24, 2026 | 57.40 | 57.40 | 56.00 | 56.55 | 56.55 | -1.91% | 115,052 |
| Mar 23, 2026 | 58.05 | 59.05 | 55.50 | 57.65 | 57.65 | -0.69% | 150,694 |
| Mar 19, 2026 | 57.70 | 59.95 | 57.50 | 58.05 | 58.05 | - | 35,052 |
| Mar 18, 2026 | 59.10 | 61.50 | 58.05 | 58.05 | 58.05 | -1.94% | 66,913 |
| Mar 17, 2026 | 59.00 | 60.70 | 57.05 | 59.20 | 59.20 | 3.86% | 94,584 |
| Mar 16, 2026 | 57.25 | 58.40 | 56.50 | 57.00 | 57.00 | -0.44% | 81,829 |