Ozyasar Tel ve Galvanizleme Sanayi Anonim Sirketi (IST:OZYSR)
Turkey · Delayed Price · Currency is TRY 33.00
+0.16 (0.49%)
Oct 8, 2025, 6:08 PM GMT+3
IST:OZYSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 32.84 | 33.84 | 32.50 | 33.00 | 33.00 | 0.49% | 1,236,720 |
| Oct 7, 2025 | 34.30 | 34.30 | 32.60 | 32.84 | 32.84 | -4.26% | 1,666,420 |
| Oct 6, 2025 | 32.98 | 34.38 | 32.96 | 34.30 | 34.30 | 5.28% | 3,032,357 |
| Oct 3, 2025 | 32.50 | 33.10 | 31.82 | 32.58 | 32.58 | 2.00% | 1,474,052 |
| Oct 2, 2025 | 31.68 | 32.30 | 31.68 | 31.94 | 31.94 | 0.82% | 612,003 |
| Oct 1, 2025 | 31.78 | 31.94 | 31.00 | 31.68 | 31.68 | 0.19% | 728,336 |
| Sep 30, 2025 | 31.52 | 31.72 | 30.86 | 31.62 | 31.62 | 0.44% | 826,523 |
| Sep 29, 2025 | 32.46 | 32.46 | 31.22 | 31.48 | 31.48 | -3.02% | 1,101,526 |
| Sep 26, 2025 | 32.34 | 32.86 | 31.96 | 32.46 | 32.46 | 0.37% | 896,875 |
| Sep 25, 2025 | 33.46 | 33.48 | 32.14 | 32.34 | 32.34 | -2.18% | 1,252,952 |
| Sep 24, 2025 | 32.96 | 33.58 | 32.86 | 33.06 | 33.06 | 0.30% | 1,251,613 |
| Sep 23, 2025 | 32.74 | 33.26 | 32.26 | 32.96 | 32.96 | 0.37% | 1,691,090 |
| Sep 22, 2025 | 33.54 | 33.64 | 32.84 | 32.84 | 32.84 | -0.48% | 1,046,461 |
| Sep 19, 2025 | 33.00 | 33.00 | 32.32 | 33.00 | 33.00 | 0.49% | 979,101 |
| Sep 18, 2025 | 33.26 | 33.70 | 32.32 | 32.84 | 32.84 | -1.26% | 2,702,823 |
| Sep 17, 2025 | 33.12 | 33.54 | 32.70 | 33.26 | 33.26 | 0.60% | 1,774,954 |
| Sep 16, 2025 | 33.16 | 33.82 | 32.60 | 33.06 | 33.06 | -0.30% | 2,519,081 |
| Sep 15, 2025 | 31.06 | 33.36 | 31.02 | 33.16 | 33.16 | 6.97% | 1,447,997 |
| Sep 12, 2025 | 32.10 | 32.46 | 30.80 | 31.00 | 31.00 | -4.02% | 1,902,986 |
| Sep 11, 2025 | 32.36 | 32.98 | 31.76 | 32.30 | 32.30 | -0.19% | 1,442,577 |
| Sep 10, 2025 | 32.00 | 32.92 | 31.86 | 32.36 | 32.36 | 1.12% | 1,672,179 |
| Sep 9, 2025 | 31.84 | 32.62 | 31.68 | 32.00 | 32.00 | 0.69% | 663,911 |
| Sep 8, 2025 | 33.10 | 33.64 | 31.68 | 31.78 | 31.78 | -4.62% | 1,699,746 |
| Sep 5, 2025 | 35.00 | 35.20 | 32.72 | 33.32 | 33.32 | -4.31% | 2,676,659 |
| Sep 4, 2025 | 32.16 | 34.98 | 32.16 | 34.82 | 34.82 | 8.41% | 3,340,619 |
| Sep 3, 2025 | 32.80 | 32.86 | 32.08 | 32.12 | 32.12 | -2.07% | 1,091,723 |
| Sep 2, 2025 | 32.12 | 33.94 | 30.64 | 32.80 | 32.80 | 2.31% | 4,480,403 |
| Sep 1, 2025 | 32.06 | 32.72 | 32.06 | 32.06 | 32.06 | -0.50% | 855,438 |
| Aug 29, 2025 | 32.04 | 33.18 | 32.04 | 32.22 | 32.22 | 0.12% | 1,643,294 |
| Aug 28, 2025 | 32.46 | 32.58 | 31.80 | 32.18 | 32.18 | -0.92% | 1,186,908 |
| Aug 27, 2025 | 32.58 | 32.74 | 31.96 | 32.48 | 32.48 | -0.25% | 675,948 |
| Aug 26, 2025 | 32.64 | 33.40 | 32.36 | 32.56 | 32.56 | -1.57% | 2,228,305 |
| Aug 25, 2025 | 31.20 | 33.66 | 30.96 | 33.08 | 33.08 | 6.37% | 4,316,951 |
| Aug 22, 2025 | 31.26 | 31.98 | 30.90 | 31.10 | 31.10 | -0.58% | 899,907 |
| Aug 21, 2025 | 30.90 | 31.48 | 30.68 | 31.28 | 31.28 | 0.19% | 2,013,991 |
| Aug 20, 2025 | 31.50 | 31.64 | 30.88 | 31.22 | 31.22 | 0.64% | 1,297,875 |
| Aug 19, 2025 | 31.00 | 31.74 | 30.78 | 31.02 | 31.02 | 0.06% | 1,911,375 |
| Aug 18, 2025 | 30.90 | 31.18 | 30.54 | 31.00 | 31.00 | 0.32% | 1,310,008 |
| Aug 15, 2025 | 30.68 | 31.30 | 30.48 | 30.90 | 30.90 | 0.98% | 1,490,286 |
| 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 |