Oylum Sinai Yatirimlar Anonim Sirketi (IST:OYLUM)
Turkey · Delayed Price · Currency is TRY 8.70
+0.40 (4.82%)
Last updated: Mar 5, 2026, 5:59 PM GMT+3
IST:OYLUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2026 | 8.51 | 8.56 | 8.25 | 8.42 | 8.42 | -1.29% | 1,544,365 |
| Jan 14, 2026 | 8.70 | 8.78 | 8.50 | 8.53 | 8.53 | -2.07% | 1,087,312 |
| Jan 13, 2026 | 8.78 | 8.97 | 8.60 | 8.71 | 8.71 | -0.80% | 1,106,898 |
| Jan 12, 2026 | 8.96 | 8.97 | 8.75 | 8.78 | 8.78 | -2.01% | 985,790 |
| Jan 9, 2026 | 8.85 | 8.99 | 8.71 | 8.96 | 8.96 | 1.24% | 1,141,453 |
| Jan 8, 2026 | 8.77 | 8.96 | 8.65 | 8.85 | 8.85 | 0.91% | 1,198,472 |
| Jan 7, 2026 | 8.91 | 8.96 | 8.66 | 8.77 | 8.77 | -1.57% | 1,742,336 |
| Jan 6, 2026 | 9.18 | 9.20 | 8.73 | 8.91 | 8.91 | -3.68% | 2,153,105 |
| Jan 5, 2026 | 9.30 | 9.47 | 9.04 | 9.25 | 9.25 | -2.53% | 1,648,584 |
| Jan 2, 2026 | 9.32 | 9.55 | 9.26 | 9.49 | 9.49 | 1.82% | 1,135,639 |
| Dec 31, 2025 | 9.45 | 9.60 | 9.27 | 9.32 | 9.32 | -1.38% | 1,271,083 |
| Dec 30, 2025 | 9.85 | 9.88 | 8.95 | 9.45 | 9.45 | -3.77% | 2,598,031 |
| Dec 29, 2025 | 10.40 | 10.43 | 9.76 | 9.82 | 9.82 | -9.07% | 3,497,526 |
| Dec 26, 2025 | 11.88 | 11.88 | 10.80 | 10.80 | 10.80 | -9.92% | 6,142,296 |
| Dec 25, 2025 | 12.25 | 13.12 | 11.63 | 11.99 | 11.99 | 0.50% | 9,385,173 |