Oyak Yatirim Menkul Degerler A.S. (IST:OYYAT)
Turkey · Delayed Price · Currency is TRY 54.75
-0.15 (-0.27%)
At close: Apr 10, 2026
IST:OYYAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 56.20 | 56.20 | 54.50 | 54.90 | 54.90 | -2.14% | 331,459 |
| Apr 8, 2026 | 56.30 | 56.90 | 54.90 | 56.10 | 56.10 | 4.96% | 498,870 |
| Apr 7, 2026 | 57.85 | 59.50 | 53.00 | 53.45 | 53.45 | -6.80% | 743,445 |
| Apr 6, 2026 | 55.00 | 58.85 | 54.50 | 57.35 | 57.35 | 5.91% | 911,967 |
| Apr 3, 2026 | 54.00 | 55.70 | 52.75 | 54.15 | 54.15 | 2.95% | 412,270 |
| Apr 2, 2026 | 51.95 | 53.80 | 51.30 | 52.60 | 52.60 | 0.29% | 419,020 |
| Apr 1, 2026 | 52.05 | 53.40 | 51.45 | 52.45 | 52.45 | 2.64% | 589,940 |
| Mar 31, 2026 | 51.25 | 51.85 | 50.60 | 51.10 | 51.10 | 0.69% | 267,167 |
| Mar 30, 2026 | 52.50 | 52.50 | 50.45 | 50.75 | 50.75 | -3.33% | 545,375 |
| Mar 27, 2026 | 54.90 | 55.35 | 52.20 | 52.50 | 52.50 | -4.37% | 365,396 |
| Mar 26, 2026 | 57.90 | 58.40 | 54.75 | 54.90 | 54.90 | -5.18% | 436,591 |
| Mar 25, 2026 | 59.10 | 61.10 | 57.90 | 57.90 | 57.90 | -2.03% | 341,391 |
| Mar 24, 2026 | 61.65 | 61.65 | 58.60 | 59.10 | 59.10 | -4.37% | 454,544 |
| Mar 23, 2026 | 64.30 | 64.30 | 58.45 | 61.80 | 61.80 | -4.04% | 894,394 |
| Mar 19, 2026 | 63.20 | 64.40 | 62.00 | 64.40 | 64.40 | 1.74% | 160,775 |
| Mar 18, 2026 | 63.95 | 65.80 | 62.20 | 63.30 | 63.30 | -1.02% | 669,533 |
| Mar 17, 2026 | 63.70 | 64.55 | 62.00 | 63.95 | 63.95 | 0.71% | 640,490 |
| Mar 16, 2026 | 64.15 | 69.00 | 63.00 | 63.50 | 63.50 | -0.16% | 1,347,592 |
| Mar 13, 2026 | 63.70 | 63.90 | 62.35 | 63.60 | 63.60 | 0.16% | 295,676 |
| Mar 12, 2026 | 62.00 | 64.20 | 62.00 | 63.50 | 63.50 | 0.40% | 574,770 |
| Mar 11, 2026 | 63.25 | 64.05 | 61.40 | 63.25 | 63.25 | - | 587,359 |
| Mar 10, 2026 | 61.60 | 63.25 | 60.90 | 63.25 | 63.25 | 4.20% | 663,050 |
| Mar 9, 2026 | 57.50 | 60.70 | 57.15 | 60.70 | 60.70 | 0.58% | 503,473 |
| Mar 6, 2026 | 63.95 | 63.95 | 58.20 | 60.35 | 60.35 | -5.63% | 828,296 |
| Mar 5, 2026 | 63.25 | 64.70 | 62.50 | 63.95 | 63.95 | 0.71% | 930,935 |
| Mar 4, 2026 | 62.00 | 64.50 | 61.50 | 63.50 | 63.50 | 2.92% | 1,033,890 |
| Mar 3, 2026 | 61.45 | 64.45 | 60.75 | 61.70 | 61.70 | 0.65% | 756,076 |
| Mar 2, 2026 | 58.00 | 64.10 | 56.55 | 61.30 | 61.30 | -2.08% | 841,125 |
| Feb 27, 2026 | 62.55 | 68.00 | 60.45 | 62.60 | 62.60 | 0.64% | 1,268,473 |
| Feb 26, 2026 | 66.60 | 70.15 | 61.80 | 62.20 | 62.20 | -6.61% | 1,072,395 |
| Feb 25, 2026 | 74.75 | 75.95 | 66.60 | 66.60 | 66.60 | -9.94% | 2,366,918 |
| Feb 24, 2026 | 71.60 | 74.40 | 68.10 | 73.95 | 73.95 | 8.83% | 2,412,979 |
| Feb 23, 2026 | 62.50 | 67.95 | 62.05 | 67.95 | 67.95 | 9.95% | 1,196,939 |
| Feb 20, 2026 | 63.75 | 63.75 | 59.40 | 61.80 | 61.80 | -1.12% | 514,456 |
| Feb 19, 2026 | 61.90 | 64.20 | 60.05 | 62.50 | 62.50 | 0.81% | 1,111,575 |
| Feb 18, 2026 | 64.25 | 66.00 | 62.00 | 62.00 | 62.00 | -0.72% | 2,683,836 |
| Feb 17, 2026 | 62.45 | 62.45 | 59.40 | 62.45 | 62.45 | 9.95% | 1,773,247 |
| Feb 16, 2026 | 55.95 | 57.35 | 55.25 | 56.80 | 56.80 | 1.52% | 296,317 |
| Feb 13, 2026 | 53.35 | 58.00 | 53.35 | 55.95 | 55.95 | 4.97% | 968,135 |
| Feb 12, 2026 | 52.65 | 54.10 | 51.95 | 53.30 | 53.30 | 1.33% | 355,833 |
| Feb 11, 2026 | 54.30 | 54.75 | 52.20 | 52.60 | 52.60 | -3.13% | 304,817 |
| Feb 10, 2026 | 52.80 | 55.50 | 50.30 | 54.30 | 54.30 | 2.84% | 524,499 |
| Feb 9, 2026 | 50.05 | 53.40 | 49.68 | 52.80 | 52.80 | 6.28% | 578,367 |
| Feb 6, 2026 | 48.10 | 50.00 | 47.70 | 49.68 | 49.68 | 3.28% | 198,786 |
| Feb 5, 2026 | 49.30 | 50.45 | 47.56 | 48.10 | 48.10 | -2.43% | 282,165 |
| Feb 4, 2026 | 48.80 | 50.35 | 48.80 | 49.30 | 49.30 | 1.02% | 278,808 |
| Feb 3, 2026 | 48.66 | 49.16 | 47.94 | 48.80 | 48.80 | 0.45% | 278,100 |
| Feb 2, 2026 | 48.00 | 50.30 | 47.10 | 48.58 | 48.58 | 2.92% | 990,802 |
| Jan 30, 2026 | 46.40 | 47.20 | 45.72 | 47.20 | 47.20 | 1.72% | 274,048 |
| Jan 29, 2026 | 45.74 | 47.12 | 45.60 | 46.40 | 46.40 | 0.39% | 265,606 |