Skip to main content
OYAK Çimento Fabrikalari A.S. (IST:OYAKC)
Turkey flag Turkey · Delayed Price · Currency is TRY
23.90
-0.10 (-0.42%)
Apr 29, 2026, 11:20 AM GMT+3

IST:OYAKC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.6024.6023.9424.0024.00-2.28%11,271,600
Apr 27, 202624.3224.6624.2824.5624.561.32%16,829,950
Apr 24, 202624.2024.3824.0624.2424.24-0.16%10,583,660
Apr 22, 202624.8025.2824.1624.2824.28-2.88%17,733,640
Apr 21, 202625.3025.4224.7825.0025.00-0.56%22,484,920
Apr 20, 202624.9425.3824.9425.1425.14-1.57%16,412,280
Apr 17, 202625.5025.7224.7625.5425.540.79%40,412,100
Apr 16, 202625.7826.3625.1425.3425.34-0.63%17,067,270
Apr 15, 202625.8425.8425.1025.5025.50-0.62%9,591,048
Apr 14, 202625.4625.9025.2825.6625.661.99%15,474,090
Apr 13, 202625.2025.5024.9025.1625.16-1.72%11,719,294
Apr 10, 202625.2625.6425.1625.6025.601.83%16,775,470
Apr 9, 202625.1625.2824.9625.1425.14-0.08%11,052,680
Apr 8, 202624.4425.4824.2225.1625.166.97%28,301,060
Apr 7, 202623.9824.0823.4823.5223.52-1.92%8,890,559
Apr 6, 202623.6624.1023.6623.9823.981.61%12,911,030
Apr 3, 202624.1224.1823.5023.6023.60-2.07%11,536,679
Apr 2, 202623.4424.2223.4024.1024.101.18%16,191,530
Apr 1, 202623.6423.9623.4823.8223.822.50%17,428,070
Mar 31, 202623.5223.8223.1423.2423.24-0.94%16,182,756
Mar 30, 202623.5223.8023.4023.4623.46-0.68%10,945,810
Mar 27, 202623.8224.0223.4023.6223.62-0.42%10,502,541
Mar 26, 202623.7024.1623.6423.7223.72-0.75%10,888,760
Mar 25, 202624.1024.3023.8223.9023.90-0.42%16,038,380
Mar 24, 202623.4624.1823.4624.0024.002.39%23,414,410
Mar 23, 202623.0023.5422.5423.4423.440.17%22,389,530
Mar 19, 202622.8823.4022.7023.4023.401.04%7,311,309
Mar 18, 202623.3223.6423.0623.1623.16-0.69%23,015,310
Mar 17, 202623.2423.5023.0223.3223.320.43%15,169,820
Mar 16, 202623.2023.4422.8423.2223.220.87%11,777,970
Mar 13, 202623.1823.1822.7023.0223.02-1.12%12,051,310
Mar 12, 202623.0023.4822.9023.2823.280.43%17,668,530
Mar 11, 202623.5023.5622.8623.1823.18-1.19%12,399,050
Mar 10, 202623.2023.7023.1223.4623.463.26%21,932,200
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