Oyak Yatirim Ortakligi AS (IST:OYAYO)
Turkey · Delayed Price · Currency is TRY 45.40
-0.16 (-0.35%)
Last updated: Aug 12, 2026, 12:43 PM GMT+3
Oyak Yatirim Ortakligi AS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 50.35 | 52.80 | 47.88 | 50.50 | 50.50 | -1.75% | 139,983 |
| Jun 22, 2026 | 52.50 | 53.75 | 50.45 | 51.40 | 51.40 | -2.47% | 157,871 |
| Jun 19, 2026 | 52.95 | 55.40 | 51.25 | 52.70 | 52.70 | -1.50% | 250,476 |
| Jun 18, 2026 | 56.00 | 56.00 | 52.00 | 53.50 | 53.50 | -5.14% | 350,082 |
| Jun 17, 2026 | 52.00 | 56.50 | 51.70 | 56.40 | 56.40 | 9.62% | 648,965 |
| Jun 16, 2026 | 46.80 | 51.45 | 46.80 | 51.45 | 51.45 | 9.94% | 168,092 |
| Jun 15, 2026 | 46.16 | 47.54 | 46.16 | 46.80 | 46.80 | 1.56% | 108,887 |
| Jun 12, 2026 | 46.94 | 47.54 | 45.10 | 46.08 | 46.08 | -1.83% | 114,336 |
| Jun 11, 2026 | 48.00 | 48.46 | 46.02 | 46.94 | 46.94 | -2.21% | 94,704 |
| Jun 10, 2026 | 48.30 | 49.06 | 46.50 | 48.00 | 48.00 | 1.01% | 150,392 |
| Jun 9, 2026 | 49.80 | 50.05 | 47.52 | 47.52 | 47.52 | -4.58% | 69,348 |
| Jun 8, 2026 | 49.80 | 50.20 | 49.10 | 49.80 | 49.80 | - | 102,057 |
| Jun 5, 2026 | 50.50 | 50.50 | 49.56 | 49.80 | 49.80 | -1.39% | 96,648 |
| Jun 4, 2026 | 50.40 | 51.20 | 50.00 | 50.50 | 50.50 | - | 82,678 |
| Jun 3, 2026 | 51.75 | 51.95 | 50.00 | 50.50 | 50.50 | -1.94% | 160,269 |
| Jun 2, 2026 | 52.65 | 52.75 | 50.95 | 51.50 | 51.50 | -2.28% | 221,684 |