Oylum Sinai Yatirimlar Anonim Sirketi (IST:OYLUM)
Turkey · Delayed Price · Currency is TRY 11.00
+0.07 (0.64%)
At close: Oct 31, 2025
IST:OYLUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 10.73 | 11.02 | 10.43 | 11.00 | 11.00 | 0.73% | 2,640,078 |
| Oct 6, 2025 | 10.88 | 11.15 | 10.70 | 10.92 | 10.92 | 0.37% | 1,569,158 |
| Oct 3, 2025 | 11.07 | 11.10 | 10.55 | 10.88 | 10.88 | -1.72% | 927,141 |
| Oct 2, 2025 | 11.41 | 11.49 | 10.92 | 11.07 | 11.07 | -2.98% | 1,048,893 |
| Oct 1, 2025 | 11.19 | 11.51 | 10.86 | 11.41 | 11.41 | 1.60% | 2,383,686 |
| Sep 30, 2025 | 10.90 | 11.30 | 10.57 | 11.23 | 11.23 | 4.66% | 2,121,464 |
| Sep 29, 2025 | 11.00 | 11.44 | 10.59 | 10.73 | 10.73 | -2.45% | 2,084,797 |
| Sep 26, 2025 | 10.95 | 11.47 | 10.41 | 11.00 | 11.00 | -4.35% | 2,463,520 |
| Sep 25, 2025 | 10.80 | 11.82 | 10.26 | 11.50 | 11.50 | 6.98% | 5,246,356 |
| Sep 24, 2025 | 9.90 | 10.75 | 9.85 | 10.75 | 10.75 | 6.33% | 1,976,660 |
| Sep 23, 2025 | 9.89 | 10.14 | 9.48 | 10.11 | 10.11 | 1.81% | 1,253,161 |
| Sep 22, 2025 | 9.40 | 10.05 | 9.10 | 9.93 | 9.93 | 5.64% | 1,572,422 |
| Sep 19, 2025 | 9.29 | 9.55 | 9.05 | 9.40 | 9.40 | 2.17% | 1,756,878 |
| Sep 18, 2025 | 9.27 | 9.48 | 9.05 | 9.20 | 9.20 | -0.76% | 1,178,638 |
| Sep 17, 2025 | 9.15 | 9.38 | 8.76 | 9.27 | 9.27 | 1.31% | 2,094,685 |
| Sep 16, 2025 | 8.35 | 9.15 | 8.18 | 9.15 | 9.15 | 9.98% | 1,700,424 |
| Sep 15, 2025 | 7.94 | 8.41 | 7.74 | 8.32 | 8.32 | 4.79% | 607,101 |
| Sep 12, 2025 | 7.99 | 8.12 | 7.72 | 7.94 | 7.94 | -0.63% | 544,967 |
| Sep 11, 2025 | 8.22 | 8.22 | 7.97 | 7.99 | 7.99 | -2.56% | 552,672 |
| Sep 10, 2025 | 8.34 | 8.34 | 8.10 | 8.20 | 8.20 | -0.49% | 652,948 |
| Sep 9, 2025 | 8.23 | 8.35 | 8.16 | 8.24 | 8.24 | -0.36% | 541,399 |
| Sep 8, 2025 | 8.40 | 8.40 | 8.08 | 8.27 | 8.27 | -2.71% | 846,734 |
| Sep 5, 2025 | 8.76 | 8.78 | 8.42 | 8.50 | 8.50 | -3.30% | 1,055,203 |
| Sep 4, 2025 | 8.87 | 9.00 | 8.54 | 8.79 | 8.79 | -1.12% | 1,059,832 |
| Sep 3, 2025 | 8.65 | 8.99 | 8.65 | 8.89 | 8.89 | -1.22% | 499,871 |
| Sep 2, 2025 | 9.09 | 9.15 | 8.21 | 9.00 | 9.00 | -0.11% | 1,421,894 |
| Sep 1, 2025 | 8.90 | 9.04 | 8.89 | 9.01 | 9.01 | 0.90% | 633,033 |
| Aug 29, 2025 | 9.11 | 9.13 | 8.80 | 8.93 | 8.93 | -2.19% | 841,178 |
| Aug 28, 2025 | 9.00 | 9.29 | 8.90 | 9.13 | 9.13 | -0.76% | 1,997,765 |
| Aug 27, 2025 | 8.85 | 9.52 | 8.85 | 9.20 | 9.20 | 3.95% | 2,392,591 |
| Aug 26, 2025 | 9.02 | 9.02 | 8.80 | 8.85 | 8.85 | -1.88% | 843,452 |