Oylum Sinai Yatirimlar Anonim Sirketi (IST:OYLUM)
Turkey · Delayed Price · Currency is TRY 6.81
+0.31 (4.77%)
At close: Oct 2, 2026
IST:OYLUM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 6.45 | 6.85 | 6.40 | 6.84 | 6.84 | 5.23% | 292,552 |
| Oct 1, 2026 | 6.10 | 6.59 | 6.10 | 6.50 | 6.50 | 4.50% | 442,143 |
| Sep 30, 2026 | 6.19 | 6.40 | 6.00 | 6.22 | 6.22 | 0.16% | 510,229 |
| Sep 29, 2026 | 6.06 | 6.23 | 5.95 | 6.21 | 6.21 | 2.31% | 326,684 |
| Sep 28, 2026 | 6.18 | 6.18 | 6.01 | 6.07 | 6.07 | -1.78% | 397,676 |
| Sep 25, 2026 | 6.00 | 6.20 | 5.96 | 6.18 | 6.18 | 3.00% | 187,670 |
| Sep 24, 2026 | 6.30 | 6.30 | 5.99 | 6.00 | 6.00 | -4.46% | 344,843 |
| Sep 23, 2026 | 6.30 | 6.35 | 6.13 | 6.28 | 6.28 | -1.41% | 413,501 |
| Sep 22, 2026 | 6.30 | 6.50 | 6.01 | 6.37 | 6.37 | 0.16% | 257,376 |
| Sep 21, 2026 | 5.96 | 6.84 | 5.64 | 6.36 | 6.36 | 2.25% | 1,298,126 |
| Sep 18, 2026 | 6.50 | 6.50 | 5.80 | 6.22 | 6.22 | -3.42% | 655,792 |
| Sep 17, 2026 | 6.57 | 6.69 | 6.29 | 6.44 | 6.44 | -2.13% | 438,522 |
| Sep 16, 2026 | 6.65 | 6.85 | 6.47 | 6.58 | 6.58 | -2.66% | 808,833 |
| Sep 15, 2026 | 6.89 | 6.95 | 6.67 | 6.76 | 6.76 | -1.89% | 400,964 |
| Sep 14, 2026 | 6.94 | 6.99 | 6.85 | 6.89 | 6.89 | -0.72% | 271,767 |
| Sep 11, 2026 | 6.99 | 7.08 | 6.93 | 6.94 | 6.94 | -0.72% | 578,589 |
| Sep 10, 2026 | 7.02 | 7.07 | 6.96 | 6.99 | 6.99 | -0.43% | 465,801 |
| Sep 9, 2026 | 7.05 | 7.11 | 7.00 | 7.02 | 7.02 | -1.27% | 425,281 |
| Sep 8, 2026 | 7.10 | 7.17 | 7.00 | 7.11 | 7.11 | 0.14% | 446,940 |
| Sep 7, 2026 | 7.10 | 7.25 | 7.02 | 7.10 | 7.10 | -0.98% | 566,597 |
| Sep 4, 2026 | 7.11 | 7.20 | 6.97 | 7.17 | 7.17 | 0.70% | 453,517 |
| Sep 3, 2026 | 7.10 | 7.20 | 7.00 | 7.12 | 7.12 | 0.28% | 355,831 |
| Sep 2, 2026 | 7.11 | 7.26 | 7.07 | 7.10 | 7.10 | -0.14% | 520,819 |
| Sep 1, 2026 | 7.17 | 7.21 | 7.08 | 7.11 | 7.11 | -0.84% | 293,925 |
| Aug 31, 2026 | 7.25 | 7.42 | 7.11 | 7.17 | 7.17 | -0.69% | 328,946 |
| Aug 28, 2026 | 7.28 | 7.30 | 7.14 | 7.22 | 7.22 | -0.82% | 331,303 |
| Aug 27, 2026 | 7.28 | 7.41 | 7.20 | 7.28 | 7.28 | -0.14% | 229,218 |
| Aug 26, 2026 | 7.27 | 7.34 | 7.18 | 7.29 | 7.29 | - | 489,409 |
| Aug 25, 2026 | 7.29 | 7.36 | 7.19 | 7.29 | 7.29 | - | 409,316 |
| Aug 24, 2026 | 7.33 | 7.35 | 7.22 | 7.29 | 7.29 | -0.55% | 261,004 |
| Aug 21, 2026 | 7.20 | 7.35 | 7.20 | 7.33 | 7.33 | 0.14% | 300,961 |
| Aug 20, 2026 | 7.16 | 7.43 | 7.16 | 7.32 | 7.32 | 0.27% | 455,055 |
| Aug 19, 2026 | 7.18 | 7.34 | 7.16 | 7.30 | 7.30 | 1.96% | 473,957 |
| Aug 18, 2026 | 7.29 | 7.29 | 6.95 | 7.16 | 7.16 | -1.92% | 516,943 |
| Aug 17, 2026 | 7.37 | 7.44 | 7.20 | 7.30 | 7.30 | -0.95% | 658,706 |
| Aug 14, 2026 | 7.56 | 7.61 | 7.18 | 7.37 | 7.37 | -2.64% | 1,527,887 |
| Aug 13, 2026 | 7.70 | 7.80 | 7.50 | 7.57 | 7.57 | -1.82% | 277,084 |
| Aug 12, 2026 | 7.80 | 7.85 | 7.61 | 7.71 | 7.71 | -2.03% | 259,737 |
| Aug 11, 2026 | 7.79 | 8.00 | 7.56 | 7.87 | 7.87 | - | 435,062 |
| Aug 10, 2026 | 7.48 | 7.92 | 7.47 | 7.87 | 7.87 | 5.21% | 649,401 |
| Aug 7, 2026 | 7.50 | 7.55 | 7.44 | 7.48 | 7.48 | -0.27% | 190,131 |
| Aug 6, 2026 | 7.48 | 7.68 | 7.44 | 7.50 | 7.50 | - | 166,474 |
| Aug 5, 2026 | 7.36 | 7.52 | 7.36 | 7.50 | 7.50 | 0.54% | 384,623 |
| Aug 4, 2026 | 7.46 | 7.54 | 7.20 | 7.46 | 7.46 | - | 237,437 |
| Aug 3, 2026 | 7.60 | 7.60 | 7.45 | 7.46 | 7.46 | -1.19% | 172,442 |
| Jul 31, 2026 | 7.54 | 7.65 | 7.47 | 7.55 | 7.55 | 0.27% | 98,575 |
| Jul 30, 2026 | 7.55 | 7.77 | 7.43 | 7.53 | 7.53 | -0.26% | 172,004 |
| Jul 29, 2026 | 7.79 | 7.79 | 7.41 | 7.55 | 7.55 | -3.45% | 267,090 |
| Jul 28, 2026 | 7.91 | 7.91 | 7.60 | 7.82 | 7.82 | -1.39% | 220,737 |
| Jul 27, 2026 | 8.01 | 8.05 | 7.85 | 7.93 | 7.93 | -0.13% | 178,302 |