Oyak Yatirim Ortakligi AS (IST:OYAYO)
Turkey · Delayed Price · Currency is TRY 41.30
-0.14 (-0.34%)
Last updated: Sep 3, 2026, 3:18 PM GMT+3
Oyak Yatirim Ortakligi AS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 47.48 | 47.96 | 45.26 | 45.26 | 45.26 | -4.76% | 95,410 |
| Aug 5, 2026 | 48.18 | 50.00 | 46.22 | 47.52 | 47.52 | -6.09% | 232,793 |
| Aug 4, 2026 | 48.78 | 51.40 | 47.50 | 50.60 | 50.60 | 8.26% | 366,214 |
| Aug 3, 2026 | 42.32 | 46.74 | 42.18 | 46.74 | 46.74 | 9.98% | 45,987 |
| Jul 31, 2026 | 42.54 | 42.90 | 40.16 | 42.50 | 42.50 | -0.09% | 86,664 |
| Jul 30, 2026 | 45.24 | 45.24 | 42.38 | 42.54 | 42.54 | -6.13% | 88,533 |
| Jul 29, 2026 | 46.00 | 46.00 | 43.70 | 45.32 | 45.32 | -1.48% | 48,485 |
| Jul 28, 2026 | 46.62 | 46.62 | 45.82 | 46.00 | 46.00 | -1.75% | 26,911 |
| Jul 27, 2026 | 46.42 | 47.94 | 45.90 | 46.82 | 46.82 | 0.86% | 34,469 |
| Jul 24, 2026 | 46.30 | 47.50 | 45.24 | 46.42 | 46.42 | 0.26% | 53,332 |
| Jul 23, 2026 | 47.00 | 47.18 | 46.24 | 46.30 | 46.30 | -0.94% | 20,123 |
| Jul 22, 2026 | 45.82 | 46.88 | 45.82 | 46.74 | 46.74 | 1.17% | 24,638 |
| Jul 21, 2026 | 46.50 | 47.38 | 45.50 | 46.20 | 46.20 | -1.79% | 53,578 |
| Jul 20, 2026 | 47.78 | 48.00 | 46.10 | 47.04 | 47.04 | -1.55% | 37,254 |
| Jul 17, 2026 | 48.00 | 48.28 | 47.00 | 47.78 | 47.78 | 0.34% | 32,219 |
| Jul 16, 2026 | 46.50 | 49.00 | 46.06 | 47.62 | 47.62 | 2.41% | 57,584 |
| Jul 14, 2026 | 46.38 | 47.40 | 46.02 | 46.50 | 46.50 | 0.26% | 47,798 |
| Jul 13, 2026 | 46.30 | 47.44 | 46.24 | 46.38 | 46.38 | 0.17% | 59,575 |
| Jul 10, 2026 | 47.18 | 49.50 | 46.30 | 46.30 | 46.30 | -1.87% | 40,731 |
| Jul 9, 2026 | 47.50 | 47.90 | 46.50 | 47.18 | 47.18 | -1.13% | 43,781 |
| Jul 8, 2026 | 48.54 | 48.76 | 47.00 | 47.72 | 47.72 | -1.69% | 40,862 |
| Jul 7, 2026 | 49.28 | 49.90 | 48.40 | 48.54 | 48.54 | -2.65% | 60,731 |
| Jul 6, 2026 | 49.00 | 50.10 | 46.60 | 49.86 | 49.86 | 1.63% | 87,642 |
| Jul 3, 2026 | 48.72 | 49.34 | 48.00 | 49.06 | 49.06 | 0.70% | 35,871 |
| Jul 2, 2026 | 48.88 | 48.90 | 48.32 | 48.72 | 48.72 | -0.37% | 43,982 |
| Jul 1, 2026 | 49.40 | 49.40 | 48.78 | 48.90 | 48.90 | -1.01% | 67,980 |
| Jun 30, 2026 | 49.76 | 50.60 | 49.00 | 49.40 | 49.40 | -1.16% | 73,895 |
| Jun 29, 2026 | 49.62 | 51.40 | 47.20 | 49.98 | 49.98 | 0.73% | 110,555 |
| Jun 26, 2026 | 50.50 | 52.30 | 49.40 | 49.62 | 49.62 | -1.74% | 75,398 |
| Jun 25, 2026 | 49.08 | 53.10 | 47.86 | 50.50 | 50.50 | 2.48% | 134,413 |
| Jun 24, 2026 | 50.05 | 51.45 | 48.28 | 49.28 | 49.28 | -2.42% | 94,942 |