Oylum Sinai Yatirimlar Anonim Sirketi (IST:OYLUM)
Turkey · Delayed Price · Currency is TRY 6.41
+0.04 (0.63%)
At close: Nov 13, 2026
IST:OYLUM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6.29 | 6.41 | 6.20 | 6.41 | 6.41 | 0.63% | 93,526 |
| Nov 12, 2026 | 6.24 | 6.39 | 6.19 | 6.37 | 6.37 | 1.11% | 126,393 |
| Nov 11, 2026 | 6.36 | 6.41 | 6.05 | 6.30 | 6.30 | -0.94% | 128,664 |
| Nov 10, 2026 | 6.25 | 6.36 | 6.10 | 6.36 | 6.36 | 1.92% | 131,188 |
| Nov 9, 2026 | 6.10 | 6.24 | 6.07 | 6.24 | 6.24 | 3.14% | 207,604 |
| Nov 6, 2026 | 5.81 | 6.05 | 5.80 | 6.05 | 6.05 | 2.37% | 92,187 |
| Nov 5, 2026 | 5.80 | 5.96 | 5.70 | 5.91 | 5.91 | 1.20% | 147,138 |
| Nov 4, 2026 | 5.36 | 5.85 | 5.35 | 5.84 | 5.84 | 6.38% | 550,592 |
| Nov 3, 2026 | 4.86 | 5.70 | 4.86 | 5.49 | 5.49 | 1.67% | 228,035 |
| Nov 2, 2026 | 5.22 | 5.42 | 5.20 | 5.40 | 5.40 | 3.05% | 374,817 |
| Oct 30, 2026 | 5.38 | 5.38 | 5.21 | 5.24 | 5.24 | -1.13% | 239,616 |
| Oct 28, 2026 | 5.37 | 5.45 | 5.30 | 5.30 | 5.30 | -1.30% | 140,717 |
| Oct 27, 2026 | 5.41 | 5.55 | 5.37 | 5.37 | 5.37 | -3.42% | 217,491 |
| Oct 26, 2026 | 5.31 | 5.58 | 5.31 | 5.56 | 5.56 | -0.54% | 207,880 |
| Oct 23, 2026 | 5.70 | 5.78 | 5.16 | 5.59 | 5.59 | -2.44% | 682,184 |
| Oct 22, 2026 | 6.19 | 6.19 | 5.70 | 5.73 | 5.73 | -7.43% | 630,741 |
| Oct 21, 2026 | 6.22 | 6.33 | 6.19 | 6.19 | 6.19 | -2.52% | 147,858 |
| Oct 20, 2026 | 6.40 | 6.47 | 6.20 | 6.35 | 6.35 | -2.31% | 610,582 |
| Oct 19, 2026 | 6.40 | 6.54 | 6.35 | 6.50 | 6.50 | -1.52% | 356,461 |
| Oct 16, 2026 | 6.79 | 6.79 | 6.30 | 6.60 | 6.60 | -2.80% | 266,867 |
| Oct 15, 2026 | 6.65 | 6.86 | 6.55 | 6.79 | 6.79 | 3.98% | 231,998 |
| Oct 14, 2026 | 6.64 | 6.80 | 6.53 | 6.53 | 6.53 | -2.10% | 166,752 |
| Oct 13, 2026 | 6.77 | 6.80 | 6.65 | 6.67 | 6.67 | -1.19% | 300,947 |
| Oct 12, 2026 | 6.86 | 6.86 | 6.75 | 6.75 | 6.75 | -2.03% | 186,344 |
| Oct 9, 2026 | 6.82 | 6.90 | 6.75 | 6.89 | 6.89 | 2.07% | 334,140 |
| Oct 8, 2026 | 6.90 | 6.90 | 6.75 | 6.75 | 6.75 | -2.46% | 245,800 |
| Oct 7, 2026 | 6.84 | 7.00 | 6.69 | 6.92 | 6.92 | 1.17% | 502,435 |
| Oct 6, 2026 | 6.80 | 6.85 | 6.60 | 6.84 | 6.84 | 2.09% | 222,658 |
| Oct 5, 2026 | 6.97 | 6.98 | 6.68 | 6.70 | 6.70 | -2.05% | 154,580 |
| 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 |