Skip to main content
OYAK Çimento Fabrikalari A.S. (IST:OYAKC)
Turkey flag Turkey · Delayed Price · Currency is TRY
24.80
+0.34 (1.39%)
At close: Dec 5, 2025

IST:OYAKC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.4024.8024.2024.70-0.98%21,622,160
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
Oct 16, 202521.5021.6820.9421.1820.21-1.76%30,610,890
Oct 15, 202521.3821.7021.0021.5620.571.60%50,557,810
Oct 14, 202521.3421.6020.9821.2220.25-0.19%31,749,730
Oct 13, 202521.4221.7621.1621.2620.28-1.67%20,966,260
Oct 10, 202521.8022.3021.4021.6220.63-0.64%34,884,850
Oct 9, 202521.3622.0621.2021.7620.763.03%51,554,440
Oct 8, 202521.3421.6620.9421.1220.15-0.66%27,115,470
Oct 7, 202521.0221.5220.9021.2620.281.24%30,847,330
Oct 6, 202521.1821.5020.9021.0020.04-0.19%22,947,100
Oct 3, 202521.1021.2420.9021.0420.07-19,216,290
Oct 2, 202521.2221.4020.6821.0420.07-0.85%34,849,870
Oct 1, 202521.2621.2620.5021.2220.250.19%41,370,900
Sep 30, 202521.1021.2220.5221.1820.212.22%37,548,870
Sep 29, 202521.0621.1820.6820.7219.77-2.45%26,294,910
Sep 26, 202521.5221.8021.1221.2420.27-1.30%28,894,080
Sep 25, 202522.0022.1021.3221.5220.53-1.65%34,975,850
Sep 24, 202522.1622.2821.6221.8820.88-0.73%37,596,690
Sep 23, 202521.6822.4021.4622.0421.030.73%59,443,170
Sep 22, 202521.8422.2021.6221.8820.881.86%37,462,400
Sep 19, 202521.2421.5020.9621.4820.491.51%26,783,100
Sep 18, 202521.3821.8221.1021.1620.19-0.56%35,845,700
Sep 17, 202521.5021.7021.2221.2820.30-1.02%30,201,770
Sep 16, 202521.2221.6021.0421.5020.511.51%46,528,570
Sep 15, 202520.1821.6019.8421.1820.214.96%35,223,480
Sep 12, 202520.2020.4419.5120.1819.25-0.69%24,411,840
Sep 11, 202520.9021.2420.3220.3219.39-2.78%31,674,570
Sep 10, 202521.2021.2820.7020.9019.94-0.19%19,732,980
Sep 9, 202521.2621.4020.7220.9419.98-0.76%23,807,250
Sep 8, 202521.0621.4020.8421.1020.13-1.86%20,184,630
Sep 5, 202521.9422.0221.4621.5020.51-1.83%20,304,830
Sep 4, 202521.6022.0221.5221.9020.901.58%33,917,950
Sep 3, 202522.3422.4821.4221.5620.57-3.58%28,631,860
Sep 2, 202523.9023.9021.9422.3621.33-5.73%47,358,980
Sep 1, 202524.4624.5423.7223.7222.63-2.95%20,831,110
Aug 29, 202525.0225.2024.4424.4423.32-2.32%16,434,580
Aug 28, 202524.8425.2624.7025.0223.871.05%17,885,390
Aug 27, 202525.8226.0224.7024.7623.62-3.58%25,747,060
Aug 26, 202525.8225.9825.4225.6824.50-0.54%35,724,420
Aug 25, 202525.6226.1425.6025.8224.641.41%42,338,110
Aug 22, 202525.6225.9025.1425.4624.29-0.39%35,110,030
Aug 21, 202525.7825.9625.3625.5624.39-0.08%43,059,360
Aug 20, 202524.5025.6424.1825.5824.414.84%50,279,590
Aug 19, 202524.6224.9224.3224.4023.28-0.73%26,141,260
Aug 18, 202524.1224.7023.9024.5823.452.33%29,075,300
Aug 15, 202523.9224.1623.8424.0222.920.33%11,281,890
Aug 14, 202523.8424.3223.6823.9422.84-20,549,230
Aug 13, 202523.8624.1823.7423.9422.840.34%14,622,600
Aug 12, 202524.3824.4423.7023.8622.77-2.61%25,075,570
Aug 11, 202524.7024.7824.4624.5023.381.66%32,193,830
Aug 8, 202524.1224.3023.8424.1022.991.69%33,216,480
Aug 7, 202523.6824.0223.4623.7022.610.77%28,094,620
Aug 6, 202523.6823.7823.3623.5222.44-0.51%13,819,760
Aug 5, 202524.0024.1023.6023.6422.56-1.42%12,271,950
Aug 4, 202524.3024.3223.9023.9822.88-0.33%20,490,440
Aug 1, 202523.9024.2423.7224.0622.960.59%18,355,290
Jul 31, 202523.5024.0823.5023.9222.822.05%22,979,730
Jul 30, 202523.2623.5823.1023.4422.360.95%14,925,950
Jul 29, 202523.4623.6223.2023.2222.15-1.44%12,523,810
Jul 28, 202523.9824.0623.4623.5622.48-1.67%13,948,530
Jul 25, 202524.5424.5623.9223.9622.86-2.20%16,680,590
Jul 24, 202524.4224.9224.2624.5023.380.74%27,678,370
Jul 23, 202524.5824.8224.2424.3223.20-0.90%18,424,690
Jul 22, 202524.5225.1624.5024.5423.410.41%34,772,520
Jul 21, 202523.9224.6223.8824.4423.322.52%27,835,340
Jul 18, 202523.9624.2223.7823.8422.75-20,453,180