Oyak Yatirim Menkul Degerler A.S. (IST:OYYAT)
Turkey · Delayed Price · Currency is TRY 55.45
-4.40 (-7.35%)
Last updated: May 6, 2026, 3:50 PM GMT+3
IST:OYYAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 58.95 | 58.95 | 55.40 | 55.50 | - | -7.27% | 869,626 |
| May 5, 2026 | 58.50 | 60.00 | 56.75 | 59.85 | 56.08 | 4.54% | 1,334,098 |
| May 4, 2026 | 56.00 | 60.05 | 54.20 | 57.25 | 53.64 | 0.44% | 1,509,861 |
| Apr 30, 2026 | 55.00 | 58.10 | 55.00 | 57.00 | 53.41 | 1.60% | 286,251 |
| Apr 29, 2026 | 56.25 | 58.00 | 55.65 | 56.10 | 52.56 | -0.27% | 288,625 |
| Apr 28, 2026 | 56.85 | 57.25 | 55.50 | 56.25 | 52.70 | - | 281,622 |
| Apr 27, 2026 | 56.15 | 58.85 | 54.20 | 56.25 | 52.70 | 0.27% | 458,220 |
| Apr 24, 2026 | 56.75 | 56.75 | 55.45 | 56.10 | 52.56 | -0.80% | 210,269 |
| Apr 22, 2026 | 57.00 | 57.90 | 56.00 | 56.55 | 52.98 | -0.79% | 262,280 |
| Apr 21, 2026 | 59.00 | 59.10 | 56.90 | 57.00 | 53.41 | -2.15% | 312,655 |
| Apr 20, 2026 | 57.00 | 60.35 | 54.15 | 58.25 | 54.58 | 0.43% | 585,326 |
| Apr 17, 2026 | 54.40 | 58.00 | 54.40 | 58.00 | 54.34 | 6.62% | 512,013 |
| Apr 16, 2026 | 55.50 | 55.60 | 54.05 | 54.40 | 50.97 | -0.91% | 163,110 |
| Apr 15, 2026 | 55.80 | 56.45 | 54.65 | 54.90 | 51.44 | -1.61% | 256,195 |
| Apr 14, 2026 | 54.55 | 56.65 | 54.45 | 55.80 | 52.28 | 3.43% | 363,806 |
| Apr 13, 2026 | 54.00 | 54.95 | 53.30 | 53.95 | 50.55 | -1.46% | 155,336 |
| Apr 10, 2026 | 54.90 | 55.60 | 54.00 | 54.75 | 51.30 | -0.27% | 453,728 |
| Apr 9, 2026 | 56.20 | 56.20 | 54.50 | 54.90 | 51.44 | -2.14% | 331,459 |
| Apr 8, 2026 | 56.30 | 56.90 | 54.90 | 56.10 | 52.56 | 4.96% | 498,870 |
| Apr 7, 2026 | 57.85 | 59.50 | 53.00 | 53.45 | 50.08 | -6.80% | 743,445 |
| Apr 6, 2026 | 55.00 | 58.85 | 54.50 | 57.35 | 53.73 | 5.91% | 911,967 |
| Apr 3, 2026 | 54.00 | 55.70 | 52.75 | 54.15 | 50.74 | 2.95% | 412,270 |
| Apr 2, 2026 | 51.95 | 53.80 | 51.30 | 52.60 | 49.28 | 0.29% | 419,020 |
| Apr 1, 2026 | 52.05 | 53.40 | 51.45 | 52.45 | 49.14 | 2.64% | 589,940 |
| Mar 31, 2026 | 51.25 | 51.85 | 50.60 | 51.10 | 47.88 | 0.69% | 267,167 |
| Mar 30, 2026 | 52.50 | 52.50 | 50.45 | 50.75 | 47.55 | -3.33% | 545,375 |
| Mar 27, 2026 | 54.90 | 55.35 | 52.20 | 52.50 | 49.19 | -4.37% | 365,396 |
| Mar 26, 2026 | 57.90 | 58.40 | 54.75 | 54.90 | 51.44 | -5.18% | 436,591 |
| Mar 25, 2026 | 59.10 | 61.10 | 57.90 | 57.90 | 54.25 | -2.03% | 341,391 |
| Mar 24, 2026 | 61.65 | 61.65 | 58.60 | 59.10 | 55.37 | -4.37% | 454,544 |
| Mar 23, 2026 | 64.30 | 64.30 | 58.45 | 61.80 | 57.90 | -4.04% | 894,394 |
| Mar 19, 2026 | 63.20 | 64.40 | 62.00 | 64.40 | 60.34 | 1.74% | 160,775 |
| Mar 18, 2026 | 63.95 | 65.80 | 62.20 | 63.30 | 59.31 | -1.02% | 669,533 |
| Mar 17, 2026 | 63.70 | 64.55 | 62.00 | 63.95 | 59.92 | 0.71% | 640,490 |
| Mar 16, 2026 | 64.15 | 69.00 | 63.00 | 63.50 | 59.50 | -0.16% | 1,347,592 |
| Mar 13, 2026 | 63.70 | 63.90 | 62.35 | 63.60 | 59.59 | 0.16% | 295,676 |
| Mar 12, 2026 | 62.00 | 64.20 | 62.00 | 63.50 | 59.50 | 0.40% | 574,770 |
| Mar 11, 2026 | 63.25 | 64.05 | 61.40 | 63.25 | 59.26 | - | 587,359 |
| Mar 10, 2026 | 61.60 | 63.25 | 60.90 | 63.25 | 59.26 | 4.20% | 663,050 |
| Mar 9, 2026 | 57.50 | 60.70 | 57.15 | 60.70 | 56.87 | 0.58% | 503,473 |
| Mar 6, 2026 | 63.95 | 63.95 | 58.20 | 60.35 | 56.54 | -5.63% | 828,296 |
| Mar 5, 2026 | 63.25 | 64.70 | 62.50 | 63.95 | 59.92 | 0.71% | 930,935 |
| Mar 4, 2026 | 62.00 | 64.50 | 61.50 | 63.50 | 59.50 | 2.92% | 1,033,890 |
| Mar 3, 2026 | 61.45 | 64.45 | 60.75 | 61.70 | 57.81 | 0.65% | 756,076 |
| Mar 2, 2026 | 58.00 | 64.10 | 56.55 | 61.30 | 57.43 | -2.08% | 841,125 |
| Feb 27, 2026 | 62.55 | 68.00 | 60.45 | 62.60 | 58.65 | 0.64% | 1,268,473 |
| Feb 26, 2026 | 66.60 | 70.15 | 61.80 | 62.20 | 58.28 | -6.61% | 1,072,395 |
| Feb 25, 2026 | 74.75 | 75.95 | 66.60 | 66.60 | 62.40 | -9.94% | 2,366,918 |
| Feb 24, 2026 | 71.60 | 74.40 | 68.10 | 73.95 | 69.29 | 8.83% | 2,412,979 |
| Feb 23, 2026 | 62.50 | 67.95 | 62.05 | 67.95 | 63.66 | 9.95% | 1,196,939 |