Onur Yuksek Teknoloji Anonim Sirketi (IST:ONRYT)
Turkey
· Delayed Price · Currency is TRY 61.55
-2.20 (-3.45%)
Mar 9, 2026, 6:08 PM GMT+3
IST:ONRYT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 64.80 | 66.10 | 63.00 | 63.75 | 63.75 | -1.62% | 1,700,385 |
| Mar 5, 2026 | 63.55 | 64.85 | 63.30 | 64.80 | 64.80 | 2.29% | 1,270,868 |
| Mar 4, 2026 | 62.85 | 64.90 | 62.50 | 63.35 | 63.35 | 0.88% | 1,997,331 |
| Mar 3, 2026 | 68.45 | 68.45 | 62.75 | 62.80 | 62.80 | -7.10% | 2,927,982 |
| Mar 2, 2026 | 68.00 | 72.15 | 67.50 | 67.60 | 67.60 | 1.12% | 6,029,578 |
| Feb 27, 2026 | 64.30 | 68.40 | 63.90 | 66.85 | 66.85 | 3.97% | 3,229,448 |
| Feb 26, 2026 | 64.50 | 64.90 | 63.70 | 64.30 | 64.30 | -0.31% | 652,391 |
| Feb 25, 2026 | 66.25 | 66.60 | 64.45 | 64.50 | 64.50 | -2.57% | 1,035,779 |
| Feb 24, 2026 | 67.55 | 68.30 | 66.05 | 66.20 | 66.20 | -2.00% | 1,303,366 |
| Feb 23, 2026 | 68.40 | 69.65 | 67.50 | 67.55 | 67.55 | -1.39% | 1,242,281 |
| Feb 20, 2026 | 69.00 | 69.50 | 67.55 | 68.50 | 68.50 | 0.74% | 1,448,819 |
| Feb 19, 2026 | 70.50 | 73.40 | 67.60 | 68.00 | 68.00 | -3.13% | 4,663,574 |
| Feb 18, 2026 | 72.85 | 72.85 | 69.75 | 70.20 | 70.20 | -3.17% | 2,838,024 |
| Feb 17, 2026 | 72.20 | 73.75 | 71.70 | 72.50 | 72.50 | 0.49% | 1,523,171 |
| Feb 16, 2026 | 73.00 | 73.75 | 71.65 | 72.15 | 72.15 | -1.16% | 1,530,157 |
| Feb 13, 2026 | 71.80 | 73.40 | 71.60 | 73.00 | 73.00 | 1.96% | 1,301,997 |
| Feb 12, 2026 | 73.00 | 74.95 | 70.95 | 71.60 | 71.60 | -1.51% | 2,214,730 |
| Feb 11, 2026 | 75.00 | 78.00 | 72.70 | 72.70 | 72.70 | -2.87% | 3,243,191 |
| Feb 10, 2026 | 68.85 | 75.55 | 68.55 | 74.85 | 74.85 | 8.87% | 3,221,837 |
| Feb 9, 2026 | 68.00 | 69.35 | 67.80 | 68.75 | 68.75 | 1.18% | 593,517 |
| Feb 6, 2026 | 67.25 | 68.70 | 66.75 | 67.95 | 67.95 | 1.04% | 440,224 |
| Feb 5, 2026 | 69.50 | 69.50 | 67.00 | 67.25 | 67.25 | -2.75% | 503,257 |
| Feb 4, 2026 | 68.65 | 69.50 | 68.65 | 69.15 | 69.15 | 0.95% | 577,468 |
| Feb 3, 2026 | 68.95 | 69.75 | 68.20 | 68.50 | 68.50 | -0.65% | 561,950 |
| Feb 2, 2026 | 69.60 | 70.75 | 68.00 | 68.95 | 68.95 | -1.71% | 659,043 |
| Jan 30, 2026 | 72.80 | 72.80 | 69.95 | 70.15 | 70.15 | -2.57% | 634,706 |
| Jan 29, 2026 | 72.55 | 73.20 | 71.70 | 72.00 | 72.00 | -0.76% | 672,934 |
| Jan 28, 2026 | 72.80 | 73.10 | 72.15 | 72.55 | 72.55 | 0.07% | 541,304 |
| Jan 27, 2026 | 73.40 | 74.25 | 72.40 | 72.50 | 72.50 | -0.55% | 843,109 |
| Jan 26, 2026 | 72.30 | 73.80 | 72.30 | 72.90 | 72.90 | 1.11% | 948,307 |
| Jan 23, 2026 | 70.15 | 73.00 | 69.60 | 72.10 | 72.10 | 2.78% | 1,245,775 |
| Jan 22, 2026 | 70.15 | 70.65 | 69.25 | 70.15 | 70.15 | 0.79% | 644,739 |
| Jan 21, 2026 | 72.50 | 73.45 | 69.20 | 69.60 | 69.60 | -3.93% | 958,203 |
| Jan 20, 2026 | 71.35 | 73.10 | 71.35 | 72.45 | 72.45 | 1.19% | 897,184 |
| Jan 19, 2026 | 73.70 | 73.85 | 71.60 | 71.60 | 71.60 | -2.85% | 1,050,807 |
| Jan 16, 2026 | 73.85 | 74.15 | 71.90 | 73.70 | 73.70 | 0.27% | 1,148,385 |
| Jan 15, 2026 | 71.20 | 74.30 | 71.00 | 73.50 | 73.50 | 3.23% | 1,580,476 |
| Jan 14, 2026 | 71.00 | 74.10 | 70.90 | 71.20 | 71.20 | 0.56% | 1,642,902 |
| Jan 13, 2026 | 71.05 | 71.85 | 70.00 | 70.80 | 70.80 | -1.26% | 1,086,719 |
| Jan 12, 2026 | 71.90 | 74.70 | 71.50 | 71.70 | 71.70 | 0.21% | 1,784,653 |
| Jan 9, 2026 | 70.45 | 72.85 | 68.15 | 71.55 | 71.55 | 3.55% | 1,399,216 |
| Jan 8, 2026 | 67.80 | 69.70 | 66.90 | 69.10 | 69.10 | 2.52% | 1,352,548 |
| Jan 7, 2026 | 70.00 | 70.00 | 66.90 | 67.40 | 67.40 | -0.88% | 1,093,592 |
| Jan 6, 2026 | 67.40 | 68.50 | 66.65 | 68.00 | 68.00 | 0.89% | 1,204,032 |
| Jan 5, 2026 | 65.05 | 68.25 | 64.75 | 67.40 | 67.40 | 4.09% | 1,813,747 |
| Jan 2, 2026 | 63.50 | 65.35 | 63.45 | 64.75 | 64.75 | 1.97% | 950,698 |
| Dec 31, 2025 | 63.05 | 64.00 | 62.85 | 63.50 | 63.50 | 0.40% | 867,234 |
| Dec 30, 2025 | 67.90 | 68.35 | 62.50 | 63.25 | 63.25 | -5.17% | 2,035,566 |
| Dec 29, 2025 | 64.35 | 69.10 | 64.20 | 66.70 | 66.70 | 3.65% | 2,835,361 |
| Dec 26, 2025 | 65.75 | 66.60 | 64.20 | 64.35 | 64.35 | -1.00% | 1,102,224 |
| Dec 25, 2025 | 64.95 | 66.65 | 63.75 | 65.00 | 65.00 | 1.33% | 1,010,456 |
| Dec 24, 2025 | 65.10 | 65.10 | 64.00 | 64.15 | 64.15 | -1.46% | 640,495 |
| Dec 23, 2025 | 63.15 | 65.10 | 62.55 | 65.10 | 65.10 | 3.83% | 1,233,839 |
| Dec 22, 2025 | 62.85 | 64.60 | 62.45 | 62.70 | 62.70 | -0.16% | 782,664 |
| Dec 19, 2025 | 62.35 | 63.00 | 62.00 | 62.80 | 62.80 | 0.32% | 489,054 |
| Dec 18, 2025 | 62.40 | 63.30 | 62.40 | 62.60 | 62.60 | 0.40% | 644,108 |
| Dec 17, 2025 | 62.40 | 63.00 | 61.55 | 62.35 | 62.35 | -0.08% | 464,922 |
| Dec 16, 2025 | 64.20 | 64.20 | 62.00 | 62.40 | 62.40 | -2.12% | 768,821 |
| Dec 15, 2025 | 63.35 | 64.35 | 63.35 | 63.75 | 63.75 | 0.79% | 457,652 |
| Dec 12, 2025 | 64.50 | 64.50 | 62.95 | 63.25 | 63.25 | -1.17% | 439,767 |
| Dec 11, 2025 | 63.55 | 64.35 | 63.45 | 64.00 | 64.00 | 0.79% | 446,962 |
| Dec 10, 2025 | 63.30 | 64.70 | 63.00 | 63.50 | 63.50 | 0.40% | 924,188 |
| Dec 9, 2025 | 63.80 | 65.00 | 63.25 | 63.25 | 63.25 | -0.86% | 862,080 |
| Dec 8, 2025 | 65.40 | 65.40 | 63.80 | 63.80 | 63.80 | -1.54% | 634,925 |
| Dec 5, 2025 | 65.00 | 65.00 | 63.25 | 64.80 | 64.80 | 1.73% | 715,624 |
| Dec 4, 2025 | 63.00 | 64.70 | 62.65 | 63.70 | 63.70 | 1.35% | 785,066 |
| Dec 3, 2025 | 63.70 | 64.35 | 62.30 | 62.85 | 62.85 | -1.64% | 645,111 |
| Dec 2, 2025 | 63.35 | 64.50 | 62.50 | 63.90 | 63.90 | 2.98% | 856,792 |
| Dec 1, 2025 | 61.65 | 62.95 | 61.10 | 62.05 | 62.05 | 1.97% | 754,672 |
| Nov 28, 2025 | 60.60 | 61.30 | 60.00 | 60.85 | 60.85 | 1.08% | 475,881 |
| Nov 27, 2025 | 60.75 | 61.35 | 59.90 | 60.20 | 60.20 | -0.33% | 482,155 |
| Nov 26, 2025 | 60.50 | 61.50 | 60.40 | 60.40 | 60.40 | - | 546,088 |
| Nov 25, 2025 | 63.00 | 63.00 | 60.40 | 60.40 | 60.40 | -2.66% | 819,839 |
| Nov 24, 2025 | 62.00 | 62.80 | 61.50 | 62.05 | 62.05 | 0.08% | 593,373 |
| Nov 21, 2025 | 62.10 | 62.70 | 61.80 | 62.00 | 62.00 | -0.96% | 611,820 |
| Nov 20, 2025 | 63.65 | 65.15 | 62.50 | 62.60 | 62.60 | -1.18% | 798,532 |
| Nov 19, 2025 | 64.55 | 64.95 | 63.10 | 63.35 | 63.35 | -1.48% | 883,093 |
| Nov 18, 2025 | 65.50 | 65.70 | 64.00 | 64.30 | 64.30 | -1.68% | 798,306 |
| Nov 17, 2025 | 64.70 | 66.40 | 64.70 | 65.40 | 65.40 | 1.95% | 929,251 |
| Nov 14, 2025 | 66.35 | 67.10 | 63.35 | 64.15 | 64.15 | -1.46% | 1,600,451 |
| Nov 13, 2025 | 67.10 | 67.60 | 63.50 | 65.10 | 65.10 | -3.48% | 3,535,529 |
| Nov 12, 2025 | 73.50 | 73.95 | 67.45 | 67.45 | 67.45 | -9.95% | 4,804,009 |
| Nov 11, 2025 | 75.85 | 76.30 | 74.90 | 74.90 | 74.90 | -9.98% | 2,166,403 |
| Nov 10, 2025 | 84.30 | 85.00 | 82.10 | 83.20 | 83.20 | -0.83% | 835,994 |
| Nov 7, 2025 | 84.45 | 84.45 | 81.95 | 83.90 | 83.90 | -0.65% | 515,172 |
| Nov 6, 2025 | 81.40 | 86.30 | 81.20 | 84.45 | 84.45 | 3.75% | 1,112,012 |
| Nov 5, 2025 | 80.50 | 82.15 | 80.45 | 81.40 | 81.40 | 1.37% | 523,322 |
| Nov 4, 2025 | 83.40 | 83.45 | 80.25 | 80.30 | 80.30 | -3.66% | 629,361 |
| Nov 3, 2025 | 83.20 | 85.15 | 83.20 | 83.35 | 83.35 | 0.18% | 428,730 |
| Oct 31, 2025 | 83.85 | 85.40 | 82.90 | 83.20 | 83.20 | -1.48% | 753,867 |
| Oct 30, 2025 | 79.80 | 85.40 | 79.75 | 84.45 | 84.45 | 5.83% | 1,221,593 |
| Oct 28, 2025 | 82.00 | 82.05 | 79.25 | 79.80 | 79.80 | -1.91% | 323,395 |
| Oct 27, 2025 | 80.50 | 83.00 | 80.20 | 81.35 | 81.35 | 0.43% | 849,909 |
| Oct 24, 2025 | 79.95 | 82.30 | 79.10 | 81.00 | 81.00 | 1.44% | 704,742 |
| Oct 23, 2025 | 80.05 | 81.00 | 78.30 | 79.85 | 79.85 | 0.19% | 572,681 |
| Oct 22, 2025 | 76.95 | 80.95 | 76.75 | 79.70 | 79.70 | 4.46% | 861,948 |
| Oct 21, 2025 | 74.55 | 77.45 | 74.00 | 76.30 | 76.30 | 2.62% | 765,417 |
| Oct 20, 2025 | 73.55 | 75.15 | 72.50 | 74.35 | 74.35 | 1.16% | 577,248 |
| Oct 17, 2025 | 74.90 | 75.10 | 72.00 | 73.50 | 73.50 | -1.74% | 600,592 |
| Oct 16, 2025 | 75.35 | 77.50 | 74.70 | 74.80 | 74.80 | -0.86% | 432,629 |