Ozyasar Tel ve Galvanizleme Sanayi Anonim Sirketi (IST:OZYSR)
Turkey · Delayed Price · Currency is TRY 30.84
+0.24 (0.78%)
Aug 15, 2025, 5:46 PM GMT+3
IST:OZYSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 30.68 | 31.30 | 30.48 | 30.90 | 30.90 | 0.98% | 1,478,911 |
| Aug 14, 2025 | 30.82 | 31.74 | 30.52 | 30.60 | 30.60 | -0.71% | 2,327,453 |
| Aug 13, 2025 | 29.98 | 31.42 | 28.82 | 30.82 | 30.82 | 0.26% | 4,161,075 |
| Aug 12, 2025 | 30.60 | 30.94 | 30.02 | 30.74 | 30.74 | 1.99% | 2,477,836 |
| Aug 11, 2025 | 29.72 | 30.54 | 29.32 | 30.14 | 30.14 | 2.03% | 2,378,099 |
| Aug 8, 2025 | 29.76 | 29.98 | 29.26 | 29.54 | 29.54 | -0.54% | 1,302,879 |
| Aug 7, 2025 | 29.56 | 29.82 | 29.10 | 29.70 | 29.70 | 0.47% | 3,129,119 |
| Aug 6, 2025 | 29.70 | 29.72 | 29.32 | 29.56 | 29.56 | -0.47% | 1,574,254 |
| Aug 5, 2025 | 30.10 | 30.34 | 29.28 | 29.70 | 29.70 | -1.13% | 1,937,458 |
| Aug 4, 2025 | 30.54 | 31.68 | 29.90 | 30.04 | 30.04 | -1.64% | 2,383,071 |
| Aug 1, 2025 | 30.66 | 30.82 | 30.18 | 30.54 | 30.54 | -0.59% | 1,141,187 |
| Jul 31, 2025 | 29.44 | 30.80 | 29.44 | 30.72 | 30.72 | 4.49% | 2,494,102 |
| Jul 30, 2025 | 29.36 | 29.58 | 28.58 | 29.40 | 29.40 | 0.41% | 1,579,748 |
| Jul 29, 2025 | 29.96 | 30.88 | 28.86 | 29.28 | 29.28 | -2.20% | 4,349,241 |
| Jul 28, 2025 | 28.74 | 30.40 | 28.70 | 29.94 | 29.94 | 5.42% | 3,944,356 |
| Jul 25, 2025 | 28.36 | 28.80 | 27.82 | 28.40 | 28.40 | 0.21% | 1,781,556 |
| Jul 24, 2025 | 27.14 | 29.42 | 27.12 | 28.34 | 28.34 | 5.04% | 3,534,259 |
| Jul 23, 2025 | 27.32 | 27.46 | 26.90 | 26.98 | 26.98 | -1.10% | 1,161,965 |
| Jul 22, 2025 | 27.60 | 27.86 | 27.24 | 27.28 | 27.28 | -0.73% | 1,231,283 |
| Jul 21, 2025 | 27.20 | 27.80 | 27.00 | 27.48 | 27.48 | 1.85% | 1,458,778 |
| Jul 18, 2025 | 27.38 | 28.00 | 26.70 | 26.98 | 26.98 | -1.24% | 2,743,110 |
| Jul 17, 2025 | 26.24 | 27.50 | 26.24 | 27.32 | 27.32 | 4.83% | 4,525,222 |
| Jul 16, 2025 | 25.84 | 26.58 | 25.54 | 26.06 | 26.06 | 0.31% | 1,829,395 |
| Jul 14, 2025 | 26.00 | 26.84 | 25.76 | 25.98 | 25.98 | -0.08% | 1,354,581 |
| Jul 11, 2025 | 25.68 | 26.54 | 25.44 | 26.00 | 26.00 | 2.52% | 2,386,971 |
| Jul 10, 2025 | 25.28 | 25.86 | 25.16 | 25.36 | 25.36 | 1.04% | 2,136,605 |
| Jul 9, 2025 | 24.46 | 25.28 | 24.32 | 25.10 | 25.10 | 2.78% | 1,506,728 |
| Jul 8, 2025 | 24.64 | 25.08 | 24.36 | 24.42 | 24.42 | -0.33% | 1,221,167 |
| Jul 7, 2025 | 25.14 | 25.14 | 24.48 | 24.50 | 24.50 | -2.55% | 734,089 |
| Jul 4, 2025 | 25.52 | 25.64 | 25.12 | 25.14 | 25.14 | -0.95% | 911,971 |
| Jul 3, 2025 | 25.64 | 25.92 | 25.34 | 25.38 | 25.38 | -0.86% | 940,778 |
| Jul 2, 2025 | 25.72 | 26.14 | 24.92 | 25.60 | 25.60 | -0.08% | 2,357,469 |
| Jul 1, 2025 | 26.56 | 26.66 | 25.58 | 25.62 | 25.62 | -3.54% | 1,361,378 |
| Jun 30, 2025 | 25.80 | 26.56 | 25.70 | 26.56 | 26.56 | 3.67% | 1,149,291 |
| Jun 27, 2025 | 26.28 | 26.70 | 25.24 | 25.62 | 25.62 | -3.54% | 904,677 |
| Jun 26, 2025 | 26.52 | 27.04 | 26.20 | 26.56 | 26.56 | 0.15% | 1,249,316 |
| Jun 25, 2025 | 26.88 | 27.18 | 26.40 | 26.52 | 26.52 | 0.23% | 1,787,993 |
| Jun 24, 2025 | 25.02 | 26.70 | 25.02 | 26.46 | 26.46 | 7.13% | 2,420,838 |
| Jun 23, 2025 | 24.94 | 25.26 | 24.44 | 24.70 | 24.70 | -1.44% | 1,429,340 |
| Jun 20, 2025 | 24.90 | 25.80 | 24.86 | 25.06 | 25.06 | 0.56% | 1,206,616 |
| Jun 19, 2025 | 25.48 | 26.00 | 24.86 | 24.92 | 24.92 | -2.27% | 1,040,352 |
| Jun 18, 2025 | 24.28 | 25.68 | 24.02 | 25.50 | 25.50 | 3.49% | 1,886,339 |
| Jun 17, 2025 | 25.66 | 26.10 | 24.64 | 24.64 | 24.64 | -5.52% | 2,488,205 |
| Jun 16, 2025 | 26.24 | 26.92 | 25.22 | 26.08 | 26.08 | -0.38% | 1,700,906 |
| Jun 13, 2025 | 26.80 | 26.80 | 25.80 | 26.18 | 26.18 | -3.68% | 1,561,742 |
| Jun 12, 2025 | 27.16 | 27.80 | 26.84 | 27.18 | 27.18 | -0.44% | 1,307,338 |
| Jun 11, 2025 | 28.00 | 28.00 | 26.96 | 27.30 | 27.30 | -2.15% | 1,345,038 |
| Jun 10, 2025 | 28.06 | 28.72 | 27.64 | 27.90 | 27.90 | - | 2,023,930 |
| Jun 5, 2025 | 27.50 | 27.90 | 27.24 | 27.90 | 27.90 | 1.38% | 340,480 |
| Jun 4, 2025 | 27.24 | 27.66 | 27.16 | 27.52 | 27.52 | 1.18% | 1,130,492 |