Oyak Yatirim Menkul Degerler A.S. (IST:OYYAT)
Turkey · Delayed Price · Currency is TRY 53.85
+0.05 (0.09%)
Last updated: Nov 3, 2025, 10:35 AM GMT+3
IST:OYYAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 57.00 | 57.35 | 52.70 | 52.75 | 52.75 | -6.31% | 458,251 |
| Nov 6, 2025 | 55.50 | 59.10 | 55.50 | 56.30 | 56.30 | 2.09% | 629,133 |
| Nov 5, 2025 | 62.00 | 62.80 | 55.15 | 55.15 | 55.15 | -7.54% | 1,519,843 |
| Nov 4, 2025 | 54.55 | 59.65 | 53.75 | 59.65 | 59.65 | 9.95% | 1,690,085 |
| Nov 3, 2025 | 54.45 | 55.15 | 53.70 | 54.25 | 54.25 | 0.09% | 832,038 |
| Oct 31, 2025 | 52.80 | 55.35 | 52.05 | 54.20 | 54.20 | 2.36% | 872,369 |
| Oct 30, 2025 | 52.60 | 53.60 | 52.05 | 52.95 | 52.95 | 0.67% | 859,256 |
| Oct 28, 2025 | 52.65 | 53.10 | 51.80 | 52.60 | 52.60 | -0.09% | 244,196 |
| Oct 27, 2025 | 53.15 | 53.35 | 52.15 | 52.65 | 52.65 | -0.75% | 338,064 |
| Oct 24, 2025 | 53.35 | 53.35 | 51.75 | 53.05 | 53.05 | 0.95% | 791,167 |
| Oct 23, 2025 | 52.60 | 53.55 | 51.55 | 52.55 | 52.55 | - | 597,859 |
| Oct 22, 2025 | 53.50 | 54.05 | 52.25 | 52.55 | 52.55 | -1.78% | 472,038 |
| Oct 21, 2025 | 53.25 | 53.90 | 52.35 | 53.50 | 53.50 | 0.56% | 599,644 |
| Oct 20, 2025 | 53.40 | 53.90 | 50.90 | 53.20 | 53.20 | 0.09% | 563,165 |
| Oct 17, 2025 | 53.90 | 54.50 | 52.65 | 53.15 | 53.15 | -1.57% | 410,690 |
| Oct 16, 2025 | 53.95 | 54.90 | 51.30 | 54.00 | 54.00 | 0.09% | 876,794 |
| Oct 15, 2025 | 49.94 | 54.30 | 48.30 | 53.95 | 53.95 | 9.21% | 613,054 |
| Oct 14, 2025 | 48.70 | 49.40 | 46.00 | 49.40 | 49.40 | 1.44% | 587,226 |
| Oct 13, 2025 | 48.10 | 50.05 | 47.76 | 48.70 | 48.70 | 0.25% | 911,991 |
| Oct 10, 2025 | 48.12 | 49.58 | 47.92 | 48.58 | 48.58 | 0.83% | 692,913 |
| Oct 9, 2025 | 46.48 | 48.40 | 45.70 | 48.18 | 48.18 | 3.66% | 482,712 |
| Oct 8, 2025 | 45.64 | 47.80 | 45.46 | 46.48 | 46.48 | 2.11% | 1,146,501 |
| Oct 7, 2025 | 45.50 | 45.82 | 45.06 | 45.52 | 45.52 | 0.13% | 224,828 |
| Oct 6, 2025 | 46.40 | 46.40 | 45.22 | 45.46 | 45.46 | -0.87% | 645,025 |
| Oct 3, 2025 | 46.24 | 46.60 | 45.04 | 45.86 | 45.86 | 0.13% | 286,400 |
| Oct 2, 2025 | 45.30 | 46.22 | 45.18 | 45.80 | 45.80 | 1.10% | 662,487 |
| Oct 1, 2025 | 45.30 | 46.38 | 44.56 | 45.30 | 45.30 | - | 341,696 |
| Sep 30, 2025 | 45.56 | 46.22 | 44.64 | 45.30 | 45.30 | -0.57% | 569,168 |
| Sep 29, 2025 | 47.40 | 47.72 | 45.56 | 45.56 | 45.56 | -3.15% | 1,050,591 |
| Sep 26, 2025 | 47.50 | 47.82 | 46.04 | 47.04 | 47.04 | -0.59% | 282,823 |
| Sep 25, 2025 | 47.22 | 47.46 | 45.98 | 47.32 | 47.32 | 0.34% | 442,584 |
| Sep 24, 2025 | 49.70 | 49.70 | 45.32 | 47.16 | 47.16 | -5.15% | 1,413,971 |
| Sep 23, 2025 | 49.58 | 49.84 | 48.36 | 49.72 | 49.72 | 0.36% | 793,506 |
| Sep 22, 2025 | 48.52 | 50.30 | 48.32 | 49.54 | 49.54 | 2.19% | 1,049,714 |
| Sep 19, 2025 | 46.10 | 48.48 | 45.48 | 48.48 | 48.48 | 4.62% | 835,575 |
| Sep 18, 2025 | 44.16 | 46.86 | 44.16 | 46.34 | 46.34 | 4.60% | 1,752,916 |
| Sep 17, 2025 | 42.44 | 45.94 | 42.36 | 44.30 | 44.30 | 4.38% | 1,077,048 |
| Sep 16, 2025 | 41.66 | 42.60 | 41.16 | 42.44 | 42.44 | 1.87% | 416,693 |
| Sep 15, 2025 | 38.40 | 41.66 | 38.20 | 41.66 | 41.66 | 8.49% | 471,832 |
| Sep 12, 2025 | 38.68 | 38.94 | 37.68 | 38.40 | 38.40 | -0.72% | 276,954 |
| Sep 11, 2025 | 39.40 | 41.56 | 38.48 | 38.68 | 38.68 | -2.18% | 580,468 |
| Sep 10, 2025 | 40.80 | 40.92 | 39.14 | 39.54 | 39.54 | -1.79% | 334,692 |
| Sep 9, 2025 | 40.30 | 41.42 | 39.44 | 40.26 | 40.26 | -1.03% | 410,427 |
| Sep 8, 2025 | 42.20 | 43.14 | 40.56 | 40.68 | 40.68 | -4.28% | 477,409 |
| Sep 5, 2025 | 41.76 | 44.14 | 41.00 | 42.50 | 42.50 | 2.66% | 650,901 |
| Sep 4, 2025 | 41.00 | 41.88 | 40.78 | 41.40 | 41.40 | 1.62% | 215,077 |
| Sep 3, 2025 | 40.66 | 42.12 | 40.10 | 40.74 | 40.74 | 0.59% | 265,388 |
| Sep 2, 2025 | 40.08 | 41.32 | 38.32 | 40.50 | 40.50 | 1.05% | 435,599 |
| Sep 1, 2025 | 40.20 | 40.46 | 39.52 | 40.08 | 40.08 | -0.25% | 245,784 |
| Aug 29, 2025 | 41.02 | 41.78 | 39.84 | 40.18 | 40.18 | -2.05% | 172,093 |