Oylum Sinai Yatirimlar Anonim Sirketi (IST:OYLUM)
Turkey · Delayed Price · Currency is TRY 7.13
+0.03 (0.42%)
Last updated: Sep 3, 2026, 10:32 AM GMT+3
IST:OYLUM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |