Oylum Sinai Yatirimlar Anonim Sirketi (IST:OYLUM)
Turkey · Delayed Price · Currency is TRY 8.26
-0.16 (-1.90%)
Last updated: Jan 19, 2026, 10:02 AM GMT+3
IST:OYLUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 24, 2025 | 10.99 | 11.93 | 10.99 | 11.93 | 11.93 | 9.95% | 4,407,043 |
| Dec 23, 2025 | 10.60 | 10.85 | 10.40 | 10.85 | 10.85 | 4.63% | 1,903,512 |
| Dec 22, 2025 | 10.83 | 10.95 | 10.10 | 10.37 | 10.37 | -1.05% | 3,136,488 |
| Dec 19, 2025 | 10.17 | 10.48 | 9.80 | 10.48 | 10.48 | 3.66% | 737,600 |
| Dec 18, 2025 | 10.20 | 10.28 | 10.00 | 10.11 | 10.11 | -0.59% | 472,196 |
| Dec 17, 2025 | 10.20 | 10.41 | 10.00 | 10.17 | 10.17 | 0.69% | 1,715,689 |
| Dec 16, 2025 | 10.50 | 10.62 | 10.10 | 10.10 | 10.10 | -4.45% | 1,500,753 |
| Dec 15, 2025 | 10.25 | 10.58 | 10.17 | 10.57 | 10.57 | 3.12% | 1,551,251 |
| Dec 12, 2025 | 10.60 | 10.60 | 10.08 | 10.25 | 10.25 | -2.84% | 2,372,988 |
| Dec 11, 2025 | 10.00 | 10.68 | 9.84 | 10.55 | 10.55 | 4.46% | 1,858,579 |
| Dec 10, 2025 | 10.14 | 10.74 | 9.99 | 10.10 | 10.10 | -0.39% | 2,390,398 |
| Dec 9, 2025 | 9.99 | 10.20 | 9.83 | 10.14 | 10.14 | 2.22% | 340,846 |
| Dec 8, 2025 | 9.87 | 10.08 | 9.85 | 9.92 | 9.92 | - | 257,863 |
| Dec 5, 2025 | 9.87 | 10.00 | 9.73 | 9.92 | 9.92 | 0.51% | 354,266 |
| Dec 4, 2025 | 9.90 | 10.15 | 9.73 | 9.87 | 9.87 | 0.92% | 379,762 |
| Dec 3, 2025 | 9.98 | 9.98 | 9.77 | 9.78 | 9.78 | -2.00% | 492,787 |
| Dec 2, 2025 | 9.97 | 10.24 | 9.87 | 9.98 | 9.98 | 0.10% | 387,419 |
| Dec 1, 2025 | 10.06 | 10.06 | 9.77 | 9.97 | 9.97 | -0.89% | 446,569 |
| Nov 28, 2025 | 10.22 | 10.22 | 9.94 | 10.06 | 10.06 | -0.40% | 302,812 |
| Nov 27, 2025 | 10.04 | 10.25 | 10.04 | 10.10 | 10.10 | -0.20% | 283,579 |
| Nov 26, 2025 | 10.52 | 10.52 | 9.99 | 10.12 | 10.12 | -1.27% | 392,239 |
| Nov 25, 2025 | 10.46 | 10.58 | 10.22 | 10.25 | 10.25 | -2.01% | 737,629 |
| Nov 24, 2025 | 10.53 | 10.62 | 10.33 | 10.46 | 10.46 | -0.66% | 637,760 |
| Nov 21, 2025 | 10.38 | 10.54 | 10.29 | 10.53 | 10.53 | 1.54% | 578,207 |
| Nov 20, 2025 | 10.32 | 10.48 | 10.29 | 10.37 | 10.37 | -1.14% | 447,065 |
| Nov 19, 2025 | 10.50 | 10.60 | 10.28 | 10.49 | 10.49 | -0.29% | 476,229 |
| Nov 18, 2025 | 10.31 | 10.56 | 10.26 | 10.52 | 10.52 | -0.66% | 612,164 |
| Nov 17, 2025 | 10.39 | 10.65 | 10.16 | 10.59 | 10.59 | 1.92% | 740,392 |
| Nov 14, 2025 | 10.23 | 10.42 | 9.92 | 10.39 | 10.39 | 1.07% | 662,617 |
| Nov 13, 2025 | 9.92 | 10.42 | 9.71 | 10.28 | 10.28 | 3.11% | 819,748 |
| Nov 12, 2025 | 10.24 | 10.37 | 9.77 | 9.97 | 9.97 | -2.45% | 645,197 |
| Nov 11, 2025 | 10.50 | 10.60 | 9.98 | 10.22 | 10.22 | -2.39% | 580,650 |
| Nov 10, 2025 | 10.60 | 10.63 | 10.20 | 10.47 | 10.47 | -1.51% | 528,799 |
| Nov 7, 2025 | 10.55 | 10.66 | 10.47 | 10.63 | 10.63 | 0.95% | 813,866 |