Oylum Sinai Yatirimlar Anonim Sirketi (IST:OYLUM)
Turkey · Delayed Price · Currency is TRY 8.93
-0.20 (-2.19%)
At close: Aug 29, 2025
IST:OYLUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 9.11 | 9.13 | 8.80 | 8.93 | - | -2.19% | 841,178 |
| Aug 28, 2025 | 9.00 | 9.29 | 8.90 | 9.13 | - | -0.76% | 1,997,765 |
| Aug 27, 2025 | 8.85 | 9.52 | 8.85 | 9.20 | - | 3.95% | 2,392,591 |
| Aug 26, 2025 | 9.02 | 9.02 | 8.80 | 8.85 | - | -1.88% | 843,452 |
| Aug 25, 2025 | 9.08 | 9.15 | 8.95 | 9.02 | - | -0.66% | 1,195,365 |
| Aug 22, 2025 | 9.14 | 9.20 | 8.95 | 9.08 | - | -0.66% | 861,113 |
| Aug 21, 2025 | 9.14 | 9.43 | 9.01 | 9.14 | - | -0.11% | 1,229,435 |
| Aug 20, 2025 | 8.73 | 9.26 | 8.64 | 9.15 | - | 3.62% | 1,628,370 |
| Aug 19, 2025 | 8.70 | 8.87 | 8.45 | 8.83 | - | 0.57% | 1,619,263 |
| Aug 18, 2025 | 8.95 | 8.99 | 8.65 | 8.78 | - | -2.34% | 1,295,416 |
| Aug 15, 2025 | 9.09 | 9.25 | 8.73 | 8.99 | - | -1.10% | 1,198,426 |
| Aug 14, 2025 | 9.20 | 9.25 | 8.93 | 9.09 | - | -0.55% | 1,045,510 |
| Aug 13, 2025 | 9.37 | 9.41 | 9.01 | 9.14 | - | -2.35% | 1,059,521 |
| Aug 12, 2025 | 9.84 | 9.90 | 9.20 | 9.36 | - | -7.33% | 1,901,783 |
| Aug 11, 2025 | 10.21 | 10.28 | 9.84 | 10.10 | - | -1.17% | 1,394,397 |
| Aug 8, 2025 | 10.25 | 10.60 | 9.80 | 10.22 | - | 0.20% | 1,289,971 |
| Aug 7, 2025 | 10.59 | 10.60 | 10.10 | 10.20 | - | -4.14% | 1,538,831 |
| Aug 6, 2025 | 9.74 | 10.93 | 9.50 | 10.64 | - | 7.04% | 2,869,668 |
| Aug 5, 2025 | 9.15 | 9.95 | 8.90 | 9.94 | - | 9.83% | 4,261,829 |
| Aug 4, 2025 | 9.09 | 9.32 | 8.90 | 9.05 | - | -0.44% | 1,242,973 |
| Aug 1, 2025 | 9.30 | 9.30 | 9.09 | 9.09 | - | -0.22% | 1,013,769 |
| Jul 31, 2025 | 9.20 | 9.60 | 8.85 | 9.11 | - | -0.76% | 1,459,542 |
| Jul 30, 2025 | 9.15 | 9.80 | 9.00 | 9.18 | - | 0.55% | 2,764,488 |
| Jul 29, 2025 | 8.99 | 9.17 | 8.80 | 9.13 | - | 1.56% | 1,212,380 |
| Jul 28, 2025 | 9.20 | 9.20 | 8.91 | 8.99 | - | -2.28% | 782,005 |
| Jul 25, 2025 | 9.45 | 9.45 | 9.12 | 9.20 | - | -0.86% | 475,177 |
| Jul 24, 2025 | 9.27 | 9.39 | 9.17 | 9.28 | - | 0.11% | 431,970 |
| Jul 23, 2025 | 9.35 | 9.48 | 9.15 | 9.27 | - | -0.86% | 729,835 |
| Jul 22, 2025 | 9.56 | 9.70 | 9.10 | 9.35 | - | -1.68% | 735,566 |
| Jul 21, 2025 | 9.25 | 9.56 | 9.10 | 9.51 | - | 4.28% | 907,391 |
| Jul 18, 2025 | 9.02 | 9.19 | 8.99 | 9.12 | - | 1.11% | 695,482 |
| Jul 17, 2025 | 9.13 | 9.22 | 8.70 | 9.02 | - | -1.31% | 722,769 |
| Jul 16, 2025 | 9.25 | 9.44 | 9.07 | 9.14 | - | -1.19% | 495,943 |
| Jul 14, 2025 | 9.13 | 9.49 | 9.10 | 9.25 | - | 1.31% | 764,487 |
| Jul 11, 2025 | 9.20 | 9.50 | 9.04 | 9.13 | - | 0.33% | 644,790 |
| Jul 10, 2025 | 9.09 | 9.28 | 8.95 | 9.10 | - | 1.11% | 684,394 |
| Jul 9, 2025 | 9.07 | 9.30 | 8.75 | 9.00 | - | -1.53% | 527,772 |
| Jul 8, 2025 | 9.25 | 9.33 | 8.80 | 9.14 | - | -2.45% | 1,031,221 |
| Jul 7, 2025 | 9.64 | 9.64 | 9.24 | 9.37 | - | -2.90% | 480,335 |
| Jul 4, 2025 | 9.68 | 9.84 | 9.22 | 9.65 | - | -0.31% | 814,477 |
| Jul 3, 2025 | 9.04 | 9.98 | 9.04 | 9.68 | - | 2.87% | 1,263,005 |
| Jul 2, 2025 | 9.00 | 9.50 | 9.00 | 9.41 | - | 1.73% | 587,918 |
| Jul 1, 2025 | 8.95 | 9.58 | 8.80 | 9.25 | - | 2.78% | 1,113,276 |
| Jun 30, 2025 | 9.00 | 9.12 | 8.55 | 9.00 | - | 0.45% | 675,755 |
| Jun 27, 2025 | 8.63 | 9.25 | 8.63 | 8.96 | - | 1.47% | 729,874 |
| Jun 26, 2025 | 9.47 | 9.69 | 8.60 | 8.83 | - | -4.75% | 896,823 |
| Jun 25, 2025 | 9.70 | 9.80 | 9.25 | 9.27 | - | -4.43% | 1,100,231 |
| Jun 24, 2025 | 9.39 | 9.94 | 9.10 | 9.70 | - | 3.08% | 1,563,966 |
| Jun 23, 2025 | 8.42 | 9.57 | 8.10 | 9.41 | - | 8.16% | 2,978,626 |
| Jun 20, 2025 | 8.90 | 9.45 | 8.67 | 8.70 | - | -3.33% | 1,572,331 |