Oyak Yatirim Menkul Degerler A.S. (IST:OYYAT)
Turkey · Delayed Price · Currency is TRY 40.74
+0.24 (0.59%)
At close: Sep 3, 2025
IST:OYYAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 40.66 | 42.12 | 40.10 | 40.74 | - | 0.59% | 265,388 |
| Sep 2, 2025 | 40.08 | 41.32 | 38.32 | 40.50 | - | 1.05% | 435,599 |
| Sep 1, 2025 | 40.20 | 40.46 | 39.52 | 40.08 | - | -0.25% | 245,784 |
| Aug 29, 2025 | 41.02 | 41.78 | 39.84 | 40.18 | - | -2.05% | 172,093 |
| Aug 28, 2025 | 41.02 | 41.38 | 40.26 | 41.02 | - | 0.74% | 387,687 |
| Aug 27, 2025 | 42.20 | 42.20 | 40.68 | 40.72 | - | -2.12% | 189,097 |
| Aug 26, 2025 | 41.92 | 42.46 | 41.38 | 41.60 | - | -0.76% | 273,316 |
| Aug 25, 2025 | 41.48 | 42.46 | 41.32 | 41.92 | - | 1.16% | 315,424 |
| Aug 22, 2025 | 43.28 | 43.28 | 41.22 | 41.44 | - | -3.94% | 501,342 |
| Aug 21, 2025 | 41.82 | 43.72 | 41.62 | 43.14 | - | 3.16% | 815,355 |
| Aug 20, 2025 | 39.40 | 41.96 | 39.40 | 41.82 | - | 5.18% | 630,166 |
| Aug 19, 2025 | 38.60 | 40.22 | 38.58 | 39.76 | - | 3.01% | 482,495 |
| Aug 18, 2025 | 38.92 | 39.14 | 38.38 | 38.60 | - | -0.92% | 306,890 |
| Aug 15, 2025 | 40.38 | 40.66 | 38.60 | 38.96 | - | -3.52% | 468,038 |
| Aug 14, 2025 | 39.94 | 40.78 | 39.36 | 40.38 | - | 1.10% | 311,142 |
| Aug 13, 2025 | 40.48 | 41.12 | 39.66 | 39.94 | - | -1.33% | 325,502 |
| Aug 12, 2025 | 41.78 | 42.08 | 40.08 | 40.48 | - | -0.93% | 790,081 |
| Aug 11, 2025 | 39.12 | 40.96 | 38.90 | 40.86 | - | 4.77% | 644,700 |
| Aug 8, 2025 | 38.76 | 40.56 | 38.12 | 39.00 | - | 0.31% | 739,186 |
| Aug 7, 2025 | 37.52 | 39.82 | 37.50 | 38.88 | - | 4.24% | 809,728 |
| Aug 6, 2025 | 38.38 | 38.96 | 37.30 | 37.30 | - | -2.56% | 269,772 |
| Aug 5, 2025 | 38.10 | 38.50 | 37.78 | 38.28 | - | 0.53% | 273,594 |
| Aug 4, 2025 | 37.58 | 38.18 | 37.40 | 38.08 | - | 1.06% | 305,221 |
| Aug 1, 2025 | 37.32 | 37.92 | 36.74 | 37.68 | - | 0.96% | 221,765 |
| Jul 31, 2025 | 37.16 | 37.90 | 36.50 | 37.32 | - | 0.27% | 242,502 |
| Jul 30, 2025 | 35.80 | 38.28 | 35.72 | 37.22 | - | 3.39% | 412,254 |
| Jul 29, 2025 | 36.26 | 36.72 | 35.76 | 36.00 | - | -0.66% | 385,166 |
| Jul 28, 2025 | 37.74 | 38.70 | 36.24 | 36.24 | - | -3.97% | 519,943 |
| Jul 25, 2025 | 37.48 | 39.26 | 37.48 | 37.74 | - | 0.43% | 518,456 |
| Jul 24, 2025 | 37.20 | 38.00 | 37.20 | 37.58 | - | 0.43% | 208,009 |
| Jul 23, 2025 | 37.96 | 38.08 | 37.04 | 37.42 | - | -1.16% | 333,222 |
| Jul 22, 2025 | 38.06 | 38.58 | 37.50 | 37.86 | - | -0.16% | 282,513 |
| Jul 21, 2025 | 37.96 | 38.46 | 37.70 | 37.92 | - | 1.01% | 345,594 |
| Jul 18, 2025 | 37.18 | 37.88 | 36.94 | 37.54 | - | 0.91% | 395,995 |
| Jul 17, 2025 | 36.30 | 37.88 | 36.30 | 37.20 | - | 3.05% | 447,694 |
| Jul 16, 2025 | 36.80 | 37.22 | 35.14 | 36.10 | - | -1.90% | 807,473 |
| Jul 14, 2025 | 37.30 | 37.90 | 36.42 | 36.80 | - | -1.29% | 568,899 |
| Jul 11, 2025 | 38.76 | 38.76 | 36.90 | 37.28 | - | -3.17% | 847,306 |
| Jul 10, 2025 | 36.96 | 39.76 | 36.08 | 38.50 | - | 5.65% | 2,580,338 |
| Jul 9, 2025 | 33.60 | 36.44 | 32.98 | 36.44 | - | 9.96% | 1,670,619 |
| Jul 8, 2025 | 33.68 | 33.86 | 32.82 | 33.14 | - | -1.60% | 179,533 |
| Jul 7, 2025 | 34.08 | 34.08 | 33.36 | 33.68 | - | -1.17% | 192,599 |
| Jul 4, 2025 | 33.30 | 34.40 | 33.04 | 34.08 | - | 2.34% | 405,381 |
| Jul 3, 2025 | 33.12 | 33.78 | 33.10 | 33.30 | - | 0.54% | 330,046 |
| Jul 2, 2025 | 32.50 | 33.36 | 32.40 | 33.12 | - | 0.73% | 399,487 |
| Jul 1, 2025 | 32.42 | 33.48 | 32.42 | 32.88 | - | 1.42% | 446,716 |
| Jun 30, 2025 | 32.00 | 32.98 | 31.20 | 32.42 | - | 1.31% | 516,329 |
| Jun 27, 2025 | 32.18 | 32.50 | 30.82 | 32.00 | - | -0.56% | 279,537 |
| Jun 26, 2025 | 31.70 | 33.76 | 31.70 | 32.18 | - | 1.64% | 719,176 |
| Jun 25, 2025 | 31.20 | 32.40 | 31.02 | 31.66 | - | 1.47% | 539,202 |