Oylum Sinai Yatirimlar Anonim Sirketi (IST:OYLUM)
Turkey · Delayed Price · Currency is TRY 7.40
-0.17 (-2.25%)
At close: Mar 27, 2026
IST:OYLUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.57 | 7.62 | 7.36 | 7.40 | 7.40 | -2.25% | 378,642 |
| Mar 26, 2026 | 7.60 | 7.70 | 7.54 | 7.57 | 7.57 | -1.94% | 708,537 |
| Mar 25, 2026 | 7.80 | 7.84 | 7.70 | 7.72 | 7.72 | -0.90% | 598,978 |
| Mar 24, 2026 | 7.85 | 7.86 | 7.70 | 7.79 | 7.79 | -0.51% | 671,108 |
| Mar 23, 2026 | 7.80 | 7.95 | 7.63 | 7.83 | 7.83 | -2.00% | 885,715 |
| Mar 19, 2026 | 8.00 | 8.07 | 7.90 | 7.99 | 7.99 | -0.75% | 313,764 |
| Mar 18, 2026 | 8.00 | 8.17 | 8.00 | 8.05 | 8.05 | -1.23% | 525,015 |
| Mar 17, 2026 | 8.15 | 8.19 | 8.00 | 8.15 | 8.15 | 0.62% | 525,900 |
| Mar 16, 2026 | 7.85 | 8.18 | 7.85 | 8.10 | 8.10 | 1.38% | 588,767 |
| Mar 13, 2026 | 8.14 | 8.15 | 7.98 | 7.99 | 7.99 | -2.08% | 700,933 |
| Mar 12, 2026 | 8.15 | 8.39 | 8.15 | 8.16 | 8.16 | -1.45% | 582,737 |
| Mar 11, 2026 | 8.60 | 8.60 | 8.25 | 8.28 | 8.28 | -1.43% | 552,635 |
| Mar 10, 2026 | 8.40 | 8.50 | 8.29 | 8.40 | 8.40 | 1.82% | 691,412 |
| Mar 9, 2026 | 8.40 | 8.40 | 8.20 | 8.25 | 8.25 | -1.79% | 434,794 |
| Mar 6, 2026 | 8.70 | 8.70 | 8.38 | 8.40 | 8.40 | -3.45% | 615,689 |
| Mar 5, 2026 | 8.30 | 8.70 | 8.30 | 8.70 | 8.70 | 4.82% | 1,175,540 |
| Mar 4, 2026 | 8.07 | 8.31 | 8.03 | 8.30 | 8.30 | 2.85% | 474,825 |
| Mar 3, 2026 | 7.81 | 8.19 | 7.76 | 8.07 | 8.07 | 4.53% | 1,022,932 |
| Mar 2, 2026 | 7.75 | 7.90 | 7.65 | 7.72 | 7.72 | -5.04% | 691,125 |
| Feb 27, 2026 | 8.20 | 8.34 | 8.02 | 8.13 | 8.13 | -1.22% | 424,102 |
| Feb 26, 2026 | 8.26 | 8.37 | 8.16 | 8.23 | 8.23 | -0.36% | 378,716 |
| Feb 25, 2026 | 8.40 | 8.48 | 8.17 | 8.26 | 8.26 | -1.43% | 814,052 |
| Feb 24, 2026 | 8.31 | 8.48 | 8.17 | 8.38 | 8.38 | 0.84% | 1,062,652 |
| Feb 23, 2026 | 8.02 | 8.37 | 8.02 | 8.31 | 8.31 | 2.59% | 893,559 |
| Feb 20, 2026 | 8.04 | 8.13 | 7.95 | 8.10 | 8.10 | 0.75% | 445,713 |
| Feb 19, 2026 | 8.49 | 8.49 | 8.00 | 8.04 | 8.04 | -4.85% | 1,004,667 |
| Feb 18, 2026 | 8.56 | 8.65 | 8.45 | 8.45 | 8.45 | -1.29% | 835,552 |
| Feb 17, 2026 | 8.52 | 8.73 | 8.50 | 8.56 | 8.56 | -1.15% | 969,122 |
| Feb 16, 2026 | 8.45 | 8.80 | 8.38 | 8.66 | 8.66 | 2.49% | 1,810,137 |
| Feb 13, 2026 | 8.42 | 8.50 | 8.31 | 8.45 | 8.45 | 0.36% | 821,259 |
| Feb 12, 2026 | 8.29 | 8.42 | 8.20 | 8.42 | 8.42 | 1.32% | 858,265 |
| Feb 11, 2026 | 8.38 | 8.38 | 8.24 | 8.31 | 8.31 | -0.95% | 803,578 |
| Feb 10, 2026 | 8.44 | 8.45 | 8.30 | 8.39 | 8.39 | -0.47% | 829,436 |
| Feb 9, 2026 | 8.37 | 8.49 | 8.33 | 8.43 | 8.43 | 0.72% | 706,963 |
| Feb 6, 2026 | 8.27 | 8.50 | 8.22 | 8.37 | 8.37 | 0.97% | 660,718 |
| Feb 5, 2026 | 8.35 | 8.35 | 8.10 | 8.29 | 8.29 | -0.72% | 1,039,171 |
| Feb 4, 2026 | 8.43 | 8.45 | 8.31 | 8.35 | 8.35 | -0.95% | 851,204 |
| Feb 3, 2026 | 8.44 | 8.45 | 8.37 | 8.43 | 8.43 | 0.48% | 546,543 |
| Feb 2, 2026 | 8.46 | 8.50 | 8.31 | 8.39 | 8.39 | -0.83% | 768,308 |
| Jan 30, 2026 | 8.47 | 8.55 | 8.44 | 8.46 | 8.46 | -0.12% | 926,282 |
| Jan 29, 2026 | 8.65 | 8.65 | 8.30 | 8.47 | 8.47 | -1.40% | 1,178,148 |
| Jan 28, 2026 | 8.73 | 8.73 | 8.54 | 8.59 | 8.59 | -1.60% | 991,126 |
| Jan 27, 2026 | 8.85 | 8.89 | 8.66 | 8.73 | 8.73 | -1.80% | 1,048,777 |
| Jan 26, 2026 | 9.03 | 9.03 | 8.72 | 8.89 | 8.89 | -1.55% | 939,338 |
| Jan 23, 2026 | 8.67 | 9.17 | 8.50 | 9.03 | 9.03 | 3.79% | 1,678,842 |
| Jan 22, 2026 | 8.58 | 8.79 | 8.48 | 8.70 | 8.70 | 0.93% | 817,530 |
| Jan 21, 2026 | 8.64 | 8.67 | 8.50 | 8.62 | 8.62 | -0.69% | 967,870 |
| Jan 20, 2026 | 8.35 | 8.80 | 8.27 | 8.68 | 8.68 | 4.33% | 1,576,875 |
| Jan 19, 2026 | 8.26 | 8.43 | 8.23 | 8.32 | 8.32 | 0.73% | 1,162,748 |
| Jan 16, 2026 | 8.40 | 8.40 | 8.20 | 8.26 | 8.26 | -1.90% | 1,595,038 |