Oyak Yatirim Ortakligi AS (IST:OYAYO)
Turkey · Delayed Price · Currency is TRY 55.70
+1.20 (2.20%)
At close: Apr 17, 2026
Oyak Yatirim Ortakligi AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2026 | 58.50 | 59.00 | 57.00 | 57.25 | 57.25 | -2.14% | 74,766 |
| Mar 12, 2026 | 59.00 | 60.75 | 58.40 | 58.50 | 58.50 | -1.52% | 116,775 |
| Mar 11, 2026 | 58.50 | 60.70 | 58.45 | 59.40 | 59.40 | -2.30% | 119,530 |
| Mar 10, 2026 | 58.50 | 61.65 | 58.50 | 60.80 | 60.80 | 3.93% | 146,927 |
| Mar 9, 2026 | 57.55 | 59.00 | 55.50 | 58.50 | 58.50 | -1.18% | 130,785 |
| Mar 6, 2026 | 61.00 | 62.95 | 59.00 | 59.20 | 59.20 | -3.90% | 109,590 |
| Mar 5, 2026 | 61.60 | 63.75 | 58.55 | 61.60 | 61.60 | 0.08% | 172,131 |
| Mar 4, 2026 | 57.85 | 63.55 | 55.00 | 61.55 | 61.55 | 6.49% | 237,842 |
| Mar 3, 2026 | 56.70 | 60.00 | 55.25 | 57.80 | 57.80 | 1.94% | 123,790 |
| Mar 2, 2026 | 53.55 | 57.50 | 53.55 | 56.70 | 56.70 | -4.71% | 286,414 |
| Feb 27, 2026 | 62.10 | 62.85 | 58.50 | 59.50 | 59.50 | -4.03% | 190,606 |
| Feb 26, 2026 | 63.50 | 64.35 | 61.00 | 62.00 | 62.00 | -3.65% | 173,489 |
| Feb 25, 2026 | 63.00 | 66.85 | 60.80 | 64.35 | 64.35 | 1.02% | 317,955 |
| Feb 24, 2026 | 68.40 | 69.75 | 62.50 | 63.70 | 63.70 | -6.87% | 353,490 |
| Feb 23, 2026 | 64.50 | 70.70 | 63.05 | 68.40 | 68.40 | 6.05% | 443,508 |
| Feb 20, 2026 | 58.00 | 65.80 | 57.50 | 64.50 | 64.50 | 5.74% | 433,414 |
| Feb 19, 2026 | 62.35 | 67.15 | 58.60 | 61.00 | 61.00 | -1.85% | 756,054 |
| Feb 18, 2026 | 56.00 | 62.20 | 55.10 | 62.15 | 62.15 | 9.81% | 622,960 |
| Feb 17, 2026 | 56.95 | 56.95 | 54.50 | 56.60 | 56.60 | -0.96% | 302,603 |
| Feb 16, 2026 | 58.95 | 59.00 | 56.25 | 57.15 | 57.15 | -3.14% | 433,739 |
| Feb 13, 2026 | 58.40 | 62.30 | 57.00 | 59.00 | 59.00 | 1.20% | 719,086 |
| Feb 12, 2026 | 53.00 | 58.30 | 52.15 | 58.30 | 58.30 | 10.00% | 583,428 |
| Feb 11, 2026 | 52.15 | 53.65 | 52.10 | 53.00 | 53.00 | 0.95% | 156,737 |
| Feb 10, 2026 | 52.50 | 53.70 | 51.55 | 52.50 | 52.50 | - | 146,252 |
| Feb 9, 2026 | 52.70 | 53.95 | 51.55 | 52.50 | 52.50 | -0.38% | 172,884 |
| Feb 6, 2026 | 51.80 | 54.00 | 51.30 | 52.70 | 52.70 | 0.86% | 145,971 |