Skip to main content
OYAK Çimento Fabrikalari A.S. (IST:OYAKC)
Turkey flag Turkey · Delayed Price · Currency is TRY
22.72
-0.78 (-3.32%)
At close: Mar 9, 2026

IST:OYAKC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202622.7023.2022.5222.7222.72-3.32%20,925,170
Mar 6, 202623.8223.9823.3823.5023.50-1.76%9,161,116
Mar 5, 202623.7024.2823.6623.9223.921.44%13,010,030
Mar 4, 202623.0023.5822.6623.5823.582.43%13,641,230
Mar 3, 202623.1023.8822.9623.0223.02-3.20%12,493,450
Mar 2, 202622.9224.0022.7223.7823.78-2.94%17,406,030
Feb 27, 202625.4025.5024.3024.5024.50-3.54%28,295,350
Feb 26, 202625.1425.4024.8825.4025.400.55%30,516,650
Feb 25, 202625.4025.6024.8625.2625.26-0.08%16,567,490
Feb 24, 202625.3825.5225.0825.2825.28-0.78%16,239,780
Feb 23, 202625.7225.7825.3225.4825.480.79%20,903,190
Feb 20, 202624.8825.2824.6425.2825.281.69%17,988,360
Feb 19, 202626.5026.5624.8424.8624.86-5.76%25,470,570
Feb 18, 202627.0627.6026.2626.3826.38-2.08%54,475,010
Feb 17, 202627.6027.6026.8626.9426.94-2.46%26,421,290
Feb 16, 202628.3828.5627.2027.6227.620.73%53,974,140
Feb 13, 202627.8028.0426.9427.4227.420.73%50,405,760
Feb 12, 202626.2427.3026.2427.2227.223.73%29,647,910
Feb 11, 202625.7626.4225.6826.2426.240.77%16,067,790
Feb 10, 202626.6026.8626.0426.0426.04-1.59%20,920,990
Feb 9, 202625.8426.5625.8426.4626.462.88%16,612,320
Feb 6, 202625.7425.8825.3025.7225.72-0.77%15,906,630
Feb 5, 202626.6226.7225.8225.9225.92-3.14%26,168,730
Feb 4, 202627.4027.4026.6426.7626.76-1.25%15,551,090
Feb 3, 202626.7227.2026.6427.1027.101.88%26,271,100
Feb 2, 202627.2027.2826.3826.6026.60-3.62%31,355,620
Jan 30, 202627.3428.0827.2027.6027.600.73%38,946,740
Jan 29, 202627.3227.8426.8427.4027.400.59%43,028,630
Jan 28, 202627.5827.8027.1427.2427.240.37%41,667,956
Jan 27, 202627.3227.6026.9027.1427.14-0.66%32,131,660
Jan 26, 202626.2827.4226.2827.3227.323.09%32,923,470
Jan 23, 202626.5626.8226.3226.5026.500.53%33,146,260
Jan 22, 202626.3026.4826.0026.3626.360.69%28,490,470
Jan 21, 202625.8026.2025.7026.1826.181.55%31,159,550
Jan 20, 202625.4426.2825.3225.7825.781.34%43,685,470
Jan 19, 202625.6026.1225.3425.4425.443.50%43,942,760
Jan 16, 202624.4424.7624.3424.5824.580.90%21,350,413
Jan 15, 202624.5024.7223.9624.3624.36-1.06%21,625,970
Jan 14, 202624.7424.9824.5024.6224.62-0.24%22,786,940
Jan 13, 202624.7624.8424.5024.6824.680.08%21,046,470
Jan 12, 202624.3224.7824.2824.6624.661.82%31,915,010
Jan 9, 202623.5624.3823.5624.2224.222.98%29,739,400
Jan 8, 202623.7023.7423.1023.5223.52-1.01%19,296,830
Jan 7, 202624.1824.2023.5623.7623.76-0.92%16,700,860
Jan 6, 202623.6024.1223.5423.9823.981.70%27,771,110
Jan 5, 202623.5823.7023.3023.5823.580.17%23,913,450
Jan 2, 202623.1823.5422.9423.5423.542.17%15,361,080
Dec 31, 202522.9023.2622.8623.0423.040.79%13,569,100
Dec 30, 202523.1623.2622.5822.8622.86-1.12%15,622,520
Dec 29, 202523.1623.6023.1023.1223.12-0.17%13,623,590
Dec 26, 202523.8023.8422.9823.1623.16-2.69%16,597,240
Dec 25, 202523.6223.9823.6023.8023.801.19%6,918,480
Dec 24, 202523.3023.5623.1623.5223.520.77%11,274,500
Dec 23, 202523.6623.6623.2223.3423.34-1.35%11,736,820
Dec 22, 202523.6823.9223.4823.6623.66-0.08%12,863,756
Dec 19, 202523.9823.9823.6423.6823.68-1.33%10,869,140
Dec 18, 202524.2824.5223.8624.0024.00-1.15%15,968,420
Dec 17, 202524.7025.0224.2224.2824.28-2.10%15,155,080
Dec 16, 202524.9224.9624.2224.8024.80-0.48%21,051,170
Dec 15, 202524.9225.1224.7024.9224.920.16%17,994,720
Dec 12, 202524.9225.3024.6624.8824.88-0.16%23,613,210
Dec 11, 202525.2225.6024.7024.9224.92-1.19%19,991,879
Dec 10, 202525.1425.4424.9425.2225.220.32%17,132,161
Dec 9, 202525.6625.7424.9625.1425.14-2.03%18,767,790
Dec 8, 202524.9025.6824.7425.6625.663.47%27,279,290
Dec 5, 202524.4024.8024.2024.8024.801.39%25,770,430
Dec 4, 202524.5824.7624.3224.4624.46-1.13%24,004,680
Dec 3, 202524.1224.8623.9024.7424.742.91%46,510,440
Dec 2, 202524.0824.3223.8224.0424.04-0.17%22,956,830
Dec 1, 202523.1024.1622.9424.0824.084.33%39,737,250
Nov 28, 202523.2623.6023.0623.0823.08-1.20%31,777,932
Nov 27, 202523.0823.3622.7623.3623.361.48%50,792,240
Nov 26, 202522.1823.3022.0623.0223.023.79%69,811,010
Nov 25, 202522.0222.2221.8022.1822.181.00%53,075,820
Nov 24, 202521.5022.1621.4221.9621.961.29%31,505,400
Nov 21, 202521.8021.8821.3221.6821.68-1.54%33,746,729
Nov 20, 202521.8422.1421.7222.0222.021.29%37,213,510
Nov 19, 202521.6021.8421.4021.7421.741.49%29,026,220
Nov 18, 202521.4821.7821.3621.4221.42-0.83%37,643,450
Nov 17, 202521.6421.9621.5221.6021.600.28%26,546,250
Nov 14, 202521.9822.0621.1421.5421.54-2.27%30,732,990
Nov 13, 202521.6022.4421.5222.0422.041.94%35,940,840
Nov 12, 202521.6221.9621.2821.6221.620.56%21,436,800
Nov 11, 202522.2822.3421.1821.5021.50-3.15%34,531,350
Nov 10, 202522.0822.6221.8422.2022.201.00%37,081,500
Nov 7, 202522.0422.2621.7821.9821.98-0.09%38,322,620
Nov 6, 202521.9622.2021.7022.0022.000.55%39,632,540
Nov 5, 202521.6821.9221.2021.8821.880.74%42,817,070
Nov 4, 202522.0222.0621.3621.7221.721.31%53,870,740
Nov 3, 202521.3621.9221.2821.4421.440.85%43,318,360
Oct 31, 202521.2021.3020.8021.2621.262.11%40,157,930
Oct 30, 202521.3221.3220.7020.8220.82-4.50%28,184,820
Oct 28, 202521.9622.0221.7021.8020.80-0.37%18,871,470
Oct 27, 202522.0622.2821.6221.8820.88-0.55%37,176,090
Oct 24, 202521.6222.4421.5422.0020.992.33%50,512,920
Oct 23, 202521.1421.6021.1221.5020.511.70%33,704,320
Oct 22, 202521.1421.4220.9821.1420.171.15%21,903,230
Oct 21, 202520.7221.2020.5220.9019.940.97%29,765,770
Oct 20, 202520.6020.8420.1620.7019.750.98%30,292,470
Oct 17, 202521.0421.1020.3620.5019.56-3.21%29,516,790