Oylum Sinai Yatirimlar Anonim Sirketi (IST:OYLUM)
Turkey · Delayed Price · Currency is TRY 10.10
-0.47 (-4.45%)
At close: Dec 16, 2025
IST:OYLUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 10.20 | 10.41 | 10.00 | 10.17 | 10.17 | 0.69% | 1,715,689 |
| Dec 16, 2025 | 10.50 | 10.62 | 10.10 | 10.10 | 10.10 | -4.45% | 1,500,753 |
| Dec 15, 2025 | 10.25 | 10.58 | 10.17 | 10.57 | 10.57 | 3.12% | 1,551,251 |
| Dec 12, 2025 | 10.60 | 10.60 | 10.08 | 10.25 | 10.25 | -2.84% | 2,372,988 |
| Dec 11, 2025 | 10.00 | 10.68 | 9.84 | 10.55 | 10.55 | 4.46% | 1,858,579 |
| Dec 10, 2025 | 10.14 | 10.74 | 9.99 | 10.10 | 10.10 | -0.39% | 2,390,398 |
| Dec 9, 2025 | 9.99 | 10.20 | 9.83 | 10.14 | 10.14 | 2.22% | 340,846 |
| Dec 8, 2025 | 9.87 | 10.08 | 9.85 | 9.92 | 9.92 | - | 257,863 |
| Dec 5, 2025 | 9.87 | 10.00 | 9.73 | 9.92 | 9.92 | 0.51% | 354,266 |
| Dec 4, 2025 | 9.90 | 10.15 | 9.73 | 9.87 | 9.87 | 0.92% | 379,762 |
| Dec 3, 2025 | 9.98 | 9.98 | 9.77 | 9.78 | 9.78 | -2.00% | 492,787 |
| Dec 2, 2025 | 9.97 | 10.24 | 9.87 | 9.98 | 9.98 | 0.10% | 387,419 |
| Dec 1, 2025 | 10.06 | 10.06 | 9.77 | 9.97 | 9.97 | -0.89% | 446,569 |
| Nov 28, 2025 | 10.22 | 10.22 | 9.94 | 10.06 | 10.06 | -0.40% | 302,812 |
| Nov 27, 2025 | 10.04 | 10.25 | 10.04 | 10.10 | 10.10 | -0.20% | 283,579 |
| Nov 26, 2025 | 10.52 | 10.52 | 9.99 | 10.12 | 10.12 | -1.27% | 392,239 |
| Nov 25, 2025 | 10.46 | 10.58 | 10.22 | 10.25 | 10.25 | -2.01% | 737,629 |
| Nov 24, 2025 | 10.53 | 10.62 | 10.33 | 10.46 | 10.46 | -0.66% | 637,760 |
| Nov 21, 2025 | 10.38 | 10.54 | 10.29 | 10.53 | 10.53 | 1.54% | 578,207 |
| Nov 20, 2025 | 10.32 | 10.48 | 10.29 | 10.37 | 10.37 | -1.14% | 447,065 |
| Nov 19, 2025 | 10.50 | 10.60 | 10.28 | 10.49 | 10.49 | -0.29% | 476,229 |
| Nov 18, 2025 | 10.31 | 10.56 | 10.26 | 10.52 | 10.52 | -0.66% | 612,164 |
| Nov 17, 2025 | 10.39 | 10.65 | 10.16 | 10.59 | 10.59 | 1.92% | 740,392 |
| Nov 14, 2025 | 10.23 | 10.42 | 9.92 | 10.39 | 10.39 | 1.07% | 662,617 |
| Nov 13, 2025 | 9.92 | 10.42 | 9.71 | 10.28 | 10.28 | 3.11% | 819,748 |
| Nov 12, 2025 | 10.24 | 10.37 | 9.77 | 9.97 | 9.97 | -2.45% | 645,197 |
| Nov 11, 2025 | 10.50 | 10.60 | 9.98 | 10.22 | 10.22 | -2.39% | 580,650 |
| Nov 10, 2025 | 10.60 | 10.63 | 10.20 | 10.47 | 10.47 | -1.51% | 528,799 |
| Nov 7, 2025 | 10.55 | 10.66 | 10.47 | 10.63 | 10.63 | 0.95% | 813,866 |
| Nov 6, 2025 | 10.58 | 10.70 | 10.45 | 10.53 | 10.53 | 0.19% | 844,720 |
| Nov 5, 2025 | 10.65 | 10.74 | 10.46 | 10.51 | 10.51 | 0.10% | 711,017 |
| Nov 4, 2025 | 10.85 | 10.88 | 10.49 | 10.50 | 10.50 | -3.58% | 714,620 |
| Nov 3, 2025 | 11.05 | 11.12 | 10.72 | 10.89 | 10.89 | -1.00% | 874,422 |
| Oct 31, 2025 | 10.61 | 11.85 | 10.45 | 11.00 | 11.00 | 0.64% | 1,071,681 |
| Oct 30, 2025 | 10.88 | 11.00 | 10.60 | 10.93 | 10.93 | -0.64% | 926,172 |
| Oct 28, 2025 | 10.92 | 11.00 | 10.41 | 11.00 | 11.00 | 3.77% | 778,265 |
| Oct 27, 2025 | 10.13 | 11.00 | 10.13 | 10.60 | 10.60 | -0.47% | 1,585,241 |
| Oct 24, 2025 | 11.00 | 11.00 | 10.48 | 10.65 | 10.65 | 0.09% | 1,015,957 |
| Oct 23, 2025 | 10.60 | 10.70 | 10.39 | 10.64 | 10.64 | - | 1,005,976 |
| Oct 22, 2025 | 10.56 | 10.75 | 10.35 | 10.64 | 10.64 | - | 743,033 |
| Oct 21, 2025 | 10.66 | 10.80 | 10.25 | 10.64 | 10.64 | -0.19% | 2,092,324 |
| Oct 20, 2025 | 10.80 | 10.96 | 10.45 | 10.66 | 10.66 | -1.93% | 983,912 |
| Oct 17, 2025 | 10.82 | 10.98 | 10.50 | 10.87 | 10.87 | -0.28% | 1,160,567 |
| Oct 16, 2025 | 11.00 | 11.25 | 10.60 | 10.90 | 10.90 | -0.73% | 1,861,210 |
| Oct 15, 2025 | 10.35 | 11.04 | 10.23 | 10.98 | 10.98 | 5.78% | 2,719,311 |
| Oct 14, 2025 | 10.49 | 10.99 | 10.15 | 10.38 | 10.38 | -0.29% | 1,205,935 |
| Oct 13, 2025 | 10.63 | 10.67 | 10.14 | 10.41 | 10.41 | -3.16% | 1,615,518 |
| Oct 10, 2025 | 10.69 | 11.22 | 10.60 | 10.75 | 10.75 | -1.10% | 1,791,270 |
| Oct 9, 2025 | 10.90 | 10.98 | 10.68 | 10.87 | 10.87 | -0.28% | 1,276,919 |
| Oct 8, 2025 | 11.00 | 11.06 | 10.67 | 10.90 | 10.90 | -0.91% | 1,548,565 |