Oylum Sinai Yatirimlar Anonim Sirketi (IST:OYLUM)
Turkey · Delayed Price · Currency is TRY 10.88
-0.19 (-1.72%)
At close: Oct 3, 2025
IST:OYLUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2025 | 9.08 | 9.15 | 8.95 | 9.02 | 9.02 | -0.66% | 1,195,365 |
| Aug 22, 2025 | 9.14 | 9.20 | 8.95 | 9.08 | 9.08 | -0.66% | 861,113 |
| Aug 21, 2025 | 9.14 | 9.43 | 9.01 | 9.14 | 9.14 | -0.11% | 1,229,435 |
| Aug 20, 2025 | 8.73 | 9.26 | 8.64 | 9.15 | 9.15 | 3.62% | 1,628,370 |
| Aug 19, 2025 | 8.70 | 8.87 | 8.45 | 8.83 | 8.83 | 0.57% | 1,619,263 |
| Aug 18, 2025 | 8.95 | 8.99 | 8.65 | 8.78 | 8.78 | -2.34% | 1,295,416 |
| Aug 15, 2025 | 9.09 | 9.25 | 8.73 | 8.99 | 8.99 | -1.10% | 1,198,426 |
| Aug 14, 2025 | 9.20 | 9.25 | 8.93 | 9.09 | 9.09 | -0.55% | 1,045,510 |
| Aug 13, 2025 | 9.37 | 9.41 | 9.01 | 9.14 | 9.14 | -2.35% | 1,059,521 |
| Aug 12, 2025 | 9.84 | 9.90 | 9.20 | 9.36 | 9.36 | -7.33% | 1,901,783 |
| Aug 11, 2025 | 10.21 | 10.28 | 9.84 | 10.10 | 10.10 | -1.17% | 1,394,397 |
| Aug 8, 2025 | 10.25 | 10.60 | 9.80 | 10.22 | 10.22 | 0.20% | 1,289,971 |
| Aug 7, 2025 | 10.59 | 10.60 | 10.10 | 10.20 | 10.20 | -4.14% | 1,538,831 |
| Aug 6, 2025 | 9.74 | 10.93 | 9.50 | 10.64 | 10.64 | 7.04% | 2,869,668 |
| Aug 5, 2025 | 9.15 | 9.95 | 8.90 | 9.94 | 9.94 | 9.83% | 4,261,829 |
| Aug 4, 2025 | 9.09 | 9.32 | 8.90 | 9.05 | 9.05 | -0.44% | 1,242,973 |
| Aug 1, 2025 | 9.30 | 9.30 | 9.09 | 9.09 | 9.09 | -0.22% | 1,013,769 |
| Jul 31, 2025 | 9.20 | 9.60 | 8.85 | 9.11 | 9.11 | -0.76% | 1,459,542 |
| Jul 30, 2025 | 9.15 | 9.80 | 9.00 | 9.18 | 9.18 | 0.55% | 2,764,488 |