Oyak Yatirim Ortakligi AS (IST:OYAYO)
Turkey
· Delayed Price · Currency is TRY 58.45
-0.75 (-1.27%)
Last updated: Mar 9, 2026, 3:26 PM GMT+3
Oyak Yatirim Ortakligi AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 61.00 | 62.95 | 59.00 | 59.20 | 59.20 | -3.90% | 109,590 |
| Mar 5, 2026 | 61.60 | 63.75 | 58.55 | 61.60 | 61.60 | 0.08% | 172,131 |
| Mar 4, 2026 | 57.85 | 63.55 | 55.00 | 61.55 | 61.55 | 6.49% | 237,842 |
| Mar 3, 2026 | 56.70 | 60.00 | 55.25 | 57.80 | 57.80 | 1.94% | 123,790 |
| Mar 2, 2026 | 53.55 | 57.50 | 53.55 | 56.70 | 56.70 | -4.71% | 286,414 |
| Feb 27, 2026 | 62.10 | 62.85 | 58.50 | 59.50 | 59.50 | -4.03% | 190,606 |
| Feb 26, 2026 | 63.50 | 64.35 | 61.00 | 62.00 | 62.00 | -3.65% | 173,489 |
| Feb 25, 2026 | 63.00 | 66.85 | 60.80 | 64.35 | 64.35 | 1.02% | 317,955 |
| Feb 24, 2026 | 68.40 | 69.75 | 62.50 | 63.70 | 63.70 | -6.87% | 353,490 |
| Feb 23, 2026 | 64.50 | 70.70 | 63.05 | 68.40 | 68.40 | 6.05% | 443,508 |
| Feb 20, 2026 | 58.00 | 65.80 | 57.50 | 64.50 | 64.50 | 5.74% | 433,414 |
| Feb 19, 2026 | 62.35 | 67.15 | 58.60 | 61.00 | 61.00 | -1.85% | 756,054 |
| Feb 18, 2026 | 56.00 | 62.20 | 55.10 | 62.15 | 62.15 | 9.81% | 622,960 |
| Feb 17, 2026 | 56.95 | 56.95 | 54.50 | 56.60 | 56.60 | -0.96% | 302,603 |
| Feb 16, 2026 | 58.95 | 59.00 | 56.25 | 57.15 | 57.15 | -3.14% | 433,739 |
| Feb 13, 2026 | 58.40 | 62.30 | 57.00 | 59.00 | 59.00 | 1.20% | 719,086 |
| Feb 12, 2026 | 53.00 | 58.30 | 52.15 | 58.30 | 58.30 | 10.00% | 583,428 |
| Feb 11, 2026 | 52.15 | 53.65 | 52.10 | 53.00 | 53.00 | 0.95% | 156,737 |
| Feb 10, 2026 | 52.50 | 53.70 | 51.55 | 52.50 | 52.50 | - | 146,252 |
| Feb 9, 2026 | 52.70 | 53.95 | 51.55 | 52.50 | 52.50 | -0.38% | 172,884 |
| Feb 6, 2026 | 51.80 | 54.00 | 51.30 | 52.70 | 52.70 | 0.86% | 145,971 |
| Feb 5, 2026 | 52.95 | 53.15 | 52.00 | 52.25 | 52.25 | -1.88% | 99,634 |
| Feb 4, 2026 | 52.70 | 54.00 | 50.50 | 53.25 | 53.25 | 1.04% | 263,131 |
| Feb 3, 2026 | 53.50 | 54.90 | 52.65 | 52.70 | 52.70 | -1.50% | 229,693 |
| Feb 2, 2026 | 52.50 | 54.10 | 51.20 | 53.50 | 53.50 | 1.71% | 145,391 |
| Jan 30, 2026 | 53.30 | 54.45 | 51.10 | 52.60 | 52.60 | -1.31% | 168,384 |
| Jan 29, 2026 | 53.00 | 55.10 | 52.10 | 53.30 | 53.30 | 0.57% | 176,158 |
| Jan 28, 2026 | 53.95 | 54.00 | 52.00 | 53.00 | 53.00 | -1.21% | 178,469 |
| Jan 27, 2026 | 54.00 | 54.50 | 53.00 | 53.65 | 53.65 | -0.65% | 170,860 |
| Jan 26, 2026 | 55.60 | 56.10 | 53.20 | 54.00 | 54.00 | -2.88% | 294,292 |
| Jan 23, 2026 | 57.25 | 58.40 | 55.00 | 55.60 | 55.60 | -2.88% | 252,000 |
| Jan 22, 2026 | 58.80 | 60.50 | 56.75 | 57.25 | 57.25 | -2.64% | 246,618 |
| Jan 21, 2026 | 59.50 | 61.50 | 57.00 | 58.80 | 58.80 | -1.42% | 315,608 |
| Jan 20, 2026 | 56.30 | 61.00 | 54.60 | 59.65 | 59.65 | 5.95% | 514,633 |
| Jan 19, 2026 | 51.35 | 56.45 | 51.35 | 56.30 | 56.30 | 9.64% | 380,239 |
| Jan 16, 2026 | 51.10 | 52.80 | 50.25 | 51.35 | 51.35 | 0.49% | 167,452 |
| Jan 15, 2026 | 50.15 | 52.45 | 49.50 | 51.10 | 51.10 | - | 157,509 |
| Jan 14, 2026 | 51.95 | 52.05 | 50.70 | 51.10 | 51.10 | -2.11% | 153,201 |
| Jan 13, 2026 | 50.95 | 52.40 | 50.30 | 52.20 | 52.20 | 2.35% | 143,902 |
| Jan 12, 2026 | 52.00 | 52.90 | 50.50 | 51.00 | 51.00 | -1.92% | 149,218 |
| Jan 9, 2026 | 51.90 | 52.80 | 50.00 | 52.00 | 52.00 | 0.87% | 144,249 |
| Jan 8, 2026 | 51.40 | 53.00 | 50.35 | 51.55 | 51.55 | 0.29% | 130,259 |
| Jan 7, 2026 | 52.65 | 53.20 | 51.00 | 51.40 | 51.40 | -2.37% | 143,636 |
| Jan 6, 2026 | 52.40 | 53.40 | 52.00 | 52.65 | 52.65 | 0.57% | 90,570 |
| Jan 5, 2026 | 53.95 | 54.40 | 51.30 | 52.35 | 52.35 | -2.33% | 126,928 |
| Jan 2, 2026 | 54.45 | 56.80 | 53.00 | 53.60 | 53.60 | -1.56% | 134,749 |
| Dec 31, 2025 | 53.70 | 56.00 | 51.10 | 54.45 | 54.45 | 1.87% | 150,928 |
| Dec 30, 2025 | 51.00 | 55.60 | 50.00 | 53.45 | 53.45 | 5.22% | 162,225 |
| Dec 29, 2025 | 51.50 | 53.00 | 50.05 | 50.80 | 50.80 | -1.36% | 157,475 |
| Dec 26, 2025 | 52.00 | 52.95 | 50.50 | 51.50 | 51.50 | -0.96% | 113,388 |
| Dec 25, 2025 | 51.65 | 52.95 | 50.35 | 52.00 | 52.00 | 0.68% | 154,825 |
| Dec 24, 2025 | 55.40 | 57.90 | 51.65 | 51.65 | 51.65 | -6.77% | 207,999 |
| Dec 23, 2025 | 56.45 | 57.45 | 54.15 | 55.40 | 55.40 | -2.12% | 149,844 |
| Dec 22, 2025 | 57.70 | 58.75 | 56.05 | 56.60 | 56.60 | -1.91% | 189,731 |
| Dec 19, 2025 | 55.45 | 57.85 | 54.60 | 57.70 | 57.70 | 4.06% | 134,398 |
| Dec 18, 2025 | 55.65 | 56.65 | 54.10 | 55.45 | 55.45 | -0.36% | 142,059 |
| Dec 17, 2025 | 57.70 | 57.80 | 54.95 | 55.65 | 55.65 | -3.55% | 257,502 |
| Dec 16, 2025 | 55.00 | 62.30 | 54.70 | 57.70 | 57.70 | 1.76% | 296,737 |
| Dec 15, 2025 | 58.00 | 58.35 | 56.40 | 56.70 | 56.70 | -2.33% | 265,820 |
| Dec 12, 2025 | 59.25 | 61.00 | 57.00 | 58.05 | 58.05 | -2.03% | 241,112 |
| Dec 11, 2025 | 56.40 | 60.95 | 54.80 | 59.25 | 59.25 | 5.05% | 282,304 |
| Dec 10, 2025 | 57.75 | 58.00 | 55.30 | 56.40 | 56.40 | -3.75% | 193,003 |
| Dec 9, 2025 | 59.90 | 60.00 | 56.95 | 58.60 | 58.60 | -2.50% | 300,051 |
| Dec 8, 2025 | 61.05 | 62.85 | 59.55 | 60.10 | 60.10 | -1.56% | 302,560 |
| Dec 5, 2025 | 58.10 | 62.65 | 57.85 | 61.05 | 61.05 | 3.74% | 496,762 |
| Dec 4, 2025 | 54.85 | 60.00 | 53.45 | 58.85 | 58.85 | 6.52% | 390,652 |
| Dec 3, 2025 | 52.10 | 56.75 | 51.00 | 55.25 | 55.25 | 6.05% | 337,795 |
| Dec 2, 2025 | 52.80 | 52.80 | 51.10 | 52.10 | 52.10 | -1.42% | 134,352 |
| Dec 1, 2025 | 52.40 | 52.85 | 50.80 | 52.85 | 52.85 | 0.86% | 208,316 |
| Nov 28, 2025 | 53.65 | 53.65 | 51.50 | 52.40 | 52.40 | -2.33% | 133,520 |
| Nov 27, 2025 | 52.05 | 55.00 | 50.80 | 53.65 | 53.65 | 1.51% | 181,560 |
| Nov 26, 2025 | 53.30 | 54.20 | 50.70 | 52.85 | 52.85 | -0.84% | 188,714 |
| Nov 25, 2025 | 53.95 | 56.70 | 52.60 | 53.30 | 53.30 | -3.53% | 292,327 |
| Nov 24, 2025 | 52.00 | 55.85 | 49.72 | 55.25 | 55.25 | 6.25% | 413,833 |
| Nov 21, 2025 | 55.55 | 56.00 | 49.56 | 52.00 | 52.00 | -3.88% | 457,169 |
| Nov 20, 2025 | 53.95 | 55.35 | 52.90 | 54.10 | 54.10 | 0.28% | 262,024 |
| Nov 19, 2025 | 54.85 | 59.95 | 52.15 | 53.95 | 53.95 | -1.91% | 553,161 |
| Nov 18, 2025 | 58.10 | 58.10 | 53.10 | 55.00 | 55.00 | -5.34% | 506,219 |
| Nov 17, 2025 | 56.10 | 61.00 | 53.50 | 58.10 | 58.10 | 3.57% | 913,707 |
| Nov 14, 2025 | 51.00 | 56.10 | 47.88 | 56.10 | 56.10 | 10.00% | 1,069,814 |
| Nov 13, 2025 | 49.90 | 51.00 | 48.00 | 51.00 | 51.00 | 9.96% | 649,117 |
| Nov 12, 2025 | 42.18 | 46.38 | 42.18 | 46.38 | 46.38 | 9.96% | 364,261 |
| Nov 11, 2025 | 43.40 | 43.44 | 41.80 | 42.18 | 42.18 | -2.95% | 202,866 |
| Nov 10, 2025 | 45.20 | 45.20 | 43.28 | 43.46 | 43.46 | -4.32% | 189,915 |
| Nov 7, 2025 | 47.00 | 47.00 | 44.12 | 45.42 | 45.42 | -3.73% | 276,849 |
| Nov 6, 2025 | 46.78 | 49.00 | 45.02 | 47.18 | 47.18 | -3.71% | 435,102 |
| Nov 5, 2025 | 49.54 | 51.80 | 45.10 | 49.00 | 49.00 | 2.81% | 890,694 |
| Nov 4, 2025 | 47.64 | 47.66 | 46.62 | 47.66 | 47.66 | 9.97% | 741,550 |
| Nov 3, 2025 | 39.96 | 43.34 | 38.08 | 43.34 | 43.34 | 10.00% | 416,910 |
| Oct 31, 2025 | 39.10 | 39.40 | 37.50 | 39.40 | 39.40 | 0.77% | 157,209 |
| Oct 30, 2025 | 39.34 | 39.96 | 38.08 | 39.10 | 39.10 | -0.61% | 198,930 |
| Oct 28, 2025 | 38.50 | 39.70 | 38.06 | 39.34 | 39.34 | 3.47% | 106,315 |
| Oct 27, 2025 | 37.42 | 39.10 | 37.00 | 38.02 | 38.02 | 1.60% | 165,184 |
| Oct 24, 2025 | 35.30 | 38.50 | 35.02 | 37.42 | 37.42 | 6.01% | 226,144 |
| Oct 23, 2025 | 36.18 | 36.18 | 35.00 | 35.30 | 35.30 | -2.43% | 117,059 |
| Oct 22, 2025 | 35.70 | 36.30 | 35.00 | 36.18 | 36.18 | 1.06% | 112,150 |
| Oct 21, 2025 | 35.24 | 36.40 | 34.08 | 35.80 | 35.80 | 1.59% | 209,540 |
| Oct 20, 2025 | 34.70 | 35.60 | 33.08 | 35.24 | 35.24 | 1.56% | 121,256 |
| Oct 17, 2025 | 34.84 | 34.90 | 34.00 | 34.70 | 34.70 | -0.63% | 73,381 |
| Oct 16, 2025 | 35.40 | 35.84 | 34.58 | 34.92 | 34.92 | -1.02% | 86,056 |