Ozyasar Tel ve Galvanizleme Sanayi Anonim Sirketi (IST:OZYSR)
Turkey · Delayed Price · Currency is TRY 33.32
-1.50 (-4.31%)
Sep 5, 2025, 6:08 PM GMT+3
IST:OZYSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |