Oylum Sinai Yatirimlar Anonim Sirketi (IST:OYLUM)
Turkey · Delayed Price · Currency is TRY 7.82
-0.11 (-1.39%)
At close: Jul 28, 2026
IST:OYLUM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 7.89 | 7.89 | 7.60 | 7.82 | - | -1.39% | 57,166 |
| Jul 27, 2026 | 8.01 | 8.05 | 7.85 | 7.93 | 7.93 | -0.13% | 178,302 |
| Jul 24, 2026 | 8.08 | 8.15 | 7.91 | 7.94 | 7.94 | -0.25% | 275,097 |
| Jul 23, 2026 | 8.00 | 8.16 | 7.94 | 7.96 | 7.96 | 0.89% | 315,592 |
| Jul 22, 2026 | 8.22 | 8.22 | 7.89 | 7.89 | 7.89 | -4.25% | 418,871 |
| Jul 21, 2026 | 8.20 | 8.35 | 8.10 | 8.24 | 8.24 | -0.12% | 255,419 |
| Jul 20, 2026 | 8.20 | 8.35 | 8.10 | 8.25 | 8.25 | - | 305,967 |
| Jul 17, 2026 | 8.41 | 8.58 | 8.20 | 8.25 | 8.25 | -1.90% | 368,332 |
| Jul 16, 2026 | 8.26 | 8.70 | 8.13 | 8.41 | 8.41 | 0.48% | 442,989 |
| Jul 14, 2026 | 8.40 | 8.55 | 8.16 | 8.37 | 8.37 | -0.48% | 452,832 |
| Jul 13, 2026 | 8.48 | 8.71 | 8.08 | 8.41 | 8.41 | -0.83% | 655,646 |
| Jul 10, 2026 | 8.45 | 8.50 | 8.35 | 8.48 | 8.48 | 0.36% | 382,239 |
| Jul 9, 2026 | 8.40 | 8.58 | 8.11 | 8.45 | 8.45 | 0.60% | 595,252 |
| Jul 8, 2026 | 8.48 | 8.48 | 8.32 | 8.40 | 8.40 | -0.94% | 448,831 |
| Jul 7, 2026 | 8.35 | 8.57 | 8.05 | 8.48 | 8.48 | 1.56% | 962,139 |
| Jul 6, 2026 | 8.10 | 8.46 | 7.80 | 8.35 | 8.35 | 3.09% | 694,345 |
| Jul 3, 2026 | 7.91 | 8.10 | 7.90 | 8.10 | 8.10 | 2.40% | 316,668 |
| Jul 2, 2026 | 7.87 | 7.97 | 7.86 | 7.91 | 7.91 | 0.51% | 301,852 |
| Jul 1, 2026 | 7.91 | 8.03 | 7.77 | 7.87 | 7.87 | -0.51% | 339,160 |
| Jun 30, 2026 | 7.94 | 8.01 | 7.82 | 7.91 | 7.91 | -0.13% | 608,477 |
| Jun 29, 2026 | 8.00 | 8.13 | 7.80 | 7.92 | 7.92 | -1.12% | 924,935 |
| Jun 26, 2026 | 8.06 | 8.60 | 8.00 | 8.01 | 8.01 | -0.62% | 377,939 |
| Jun 25, 2026 | 8.10 | 8.20 | 7.99 | 8.06 | 8.06 | -0.37% | 420,244 |
| Jun 24, 2026 | 8.11 | 8.24 | 8.04 | 8.09 | 8.09 | -0.25% | 609,673 |
| Jun 23, 2026 | 8.18 | 8.25 | 8.08 | 8.11 | 8.11 | -0.86% | 381,259 |
| Jun 22, 2026 | 8.26 | 8.30 | 8.13 | 8.18 | 8.18 | -0.97% | 568,946 |
| Jun 19, 2026 | 8.38 | 8.38 | 8.19 | 8.26 | 8.26 | -1.43% | 446,075 |
| Jun 18, 2026 | 8.35 | 8.43 | 8.30 | 8.38 | 8.38 | 0.36% | 534,461 |
| Jun 17, 2026 | 8.43 | 8.68 | 8.31 | 8.35 | 8.35 | -1.07% | 1,284,656 |
| Jun 16, 2026 | 8.52 | 8.52 | 8.38 | 8.44 | 8.44 | -0.71% | 636,651 |
| Jun 15, 2026 | 8.55 | 8.55 | 8.46 | 8.50 | 8.50 | 0.71% | 814,260 |
| Jun 12, 2026 | 8.46 | 8.62 | 8.40 | 8.44 | 8.44 | -0.82% | 859,977 |
| Jun 11, 2026 | 8.45 | 8.75 | 8.41 | 8.51 | 8.51 | 0.12% | 1,010,031 |
| Jun 10, 2026 | 8.43 | 8.73 | 8.26 | 8.50 | 8.50 | 0.83% | 839,918 |
| Jun 9, 2026 | 8.50 | 8.55 | 8.33 | 8.43 | 8.43 | -0.82% | 871,094 |
| Jun 8, 2026 | 8.54 | 8.79 | 8.40 | 8.50 | 8.50 | -0.47% | 584,532 |
| Jun 5, 2026 | 8.60 | 8.70 | 8.50 | 8.54 | 8.54 | -1.27% | 658,596 |
| Jun 4, 2026 | 8.74 | 8.83 | 8.55 | 8.65 | 8.65 | -1.03% | 947,776 |
| Jun 3, 2026 | 8.98 | 9.07 | 8.72 | 8.74 | 8.74 | -3.64% | 745,996 |
| Jun 2, 2026 | 8.90 | 9.09 | 8.62 | 9.07 | 9.07 | 1.23% | 800,072 |
| Jun 1, 2026 | 8.78 | 9.31 | 8.65 | 8.96 | 8.96 | 1.82% | 1,822,318 |
| May 26, 2026 | 8.80 | 8.84 | 8.65 | 8.80 | 8.80 | 0.23% | 359,048 |
| May 25, 2026 | 8.73 | 8.90 | 8.50 | 8.78 | 8.78 | 0.57% | 873,865 |
| May 22, 2026 | 8.33 | 8.81 | 8.20 | 8.73 | 8.73 | 2.59% | 2,060,369 |
| May 21, 2026 | 8.48 | 9.14 | 8.38 | 8.51 | 8.51 | 0.59% | 2,874,936 |
| May 20, 2026 | 8.32 | 8.58 | 8.32 | 8.46 | 8.46 | 0.24% | 990,575 |
| May 18, 2026 | 8.45 | 8.51 | 8.24 | 8.44 | 8.44 | -0.12% | 586,856 |
| May 15, 2026 | 8.46 | 8.53 | 8.25 | 8.45 | 8.45 | -0.12% | 493,820 |
| May 14, 2026 | 8.46 | 8.55 | 8.37 | 8.46 | 8.46 | - | 583,996 |
| May 13, 2026 | 8.69 | 8.69 | 8.36 | 8.46 | 8.46 | -1.28% | 1,020,509 |