Oyak Yatirim Ortakligi AS (IST:OYAYO)
Turkey
· Delayed Price · Currency is TRY 58.85
+3.60 (6.52%)
At close: Dec 4, 2025
Oyak Yatirim Ortakligi AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 34.88 | 35.38 | 34.30 | 35.28 | 35.28 | 1.15% | 107,432 |
| Oct 14, 2025 | 35.00 | 35.98 | 34.40 | 34.88 | 34.88 | -0.34% | 108,372 |
| Oct 13, 2025 | 34.96 | 35.98 | 34.50 | 35.00 | 35.00 | 0.11% | 127,528 |
| Oct 10, 2025 | 34.86 | 36.00 | 34.30 | 34.96 | 34.96 | 0.29% | 111,853 |
| Oct 9, 2025 | 35.20 | 35.20 | 34.00 | 34.86 | 34.86 | 0.46% | 78,756 |
| Oct 8, 2025 | 35.48 | 36.18 | 34.68 | 34.70 | 34.70 | -2.09% | 271,258 |
| Oct 7, 2025 | 35.50 | 37.20 | 33.74 | 35.44 | 35.44 | 1.66% | 298,072 |
| Oct 6, 2025 | 38.00 | 38.40 | 34.76 | 34.86 | 34.86 | -9.22% | 239,389 |
| Oct 3, 2025 | 38.00 | 38.80 | 36.10 | 38.40 | 38.40 | 1.05% | 250,290 |
| Oct 2, 2025 | 37.22 | 39.00 | 36.60 | 38.00 | 38.00 | -1.20% | 117,767 |
| Oct 1, 2025 | 36.60 | 40.00 | 36.46 | 38.46 | 38.46 | -1.13% | 183,639 |
| Sep 30, 2025 | 37.20 | 40.88 | 36.22 | 38.90 | 38.90 | 4.57% | 315,670 |
| Sep 29, 2025 | 36.00 | 39.00 | 35.76 | 37.20 | 37.20 | 3.33% | 184,830 |
| Sep 26, 2025 | 36.18 | 37.12 | 35.00 | 36.00 | 36.00 | -0.94% | 133,366 |
| Sep 25, 2025 | 37.32 | 37.34 | 35.70 | 36.34 | 36.34 | -2.63% | 105,591 |
| Sep 24, 2025 | 37.36 | 37.56 | 36.70 | 37.32 | 37.32 | -0.11% | 121,999 |
| Sep 23, 2025 | 38.24 | 38.24 | 37.04 | 37.36 | 37.36 | -2.30% | 118,687 |
| Sep 22, 2025 | 37.18 | 39.02 | 37.18 | 38.24 | 38.24 | 3.07% | 255,729 |
| Sep 19, 2025 | 36.90 | 37.98 | 36.38 | 37.10 | 37.10 | -0.54% | 162,567 |
| Sep 18, 2025 | 36.12 | 37.30 | 35.06 | 37.30 | 37.30 | 3.27% | 193,696 |
| Sep 17, 2025 | 36.70 | 37.92 | 36.02 | 36.12 | 36.12 | -1.58% | 113,751 |
| Sep 16, 2025 | 35.06 | 37.00 | 35.06 | 36.70 | 36.70 | 4.92% | 171,315 |
| Sep 15, 2025 | 33.46 | 36.34 | 33.08 | 34.98 | 34.98 | 4.54% | 146,676 |
| Sep 12, 2025 | 34.52 | 34.52 | 32.94 | 33.46 | 33.46 | -3.07% | 195,445 |
| Sep 11, 2025 | 35.94 | 36.22 | 34.18 | 34.52 | 34.52 | -3.84% | 128,438 |
| Sep 10, 2025 | 36.22 | 36.84 | 35.80 | 35.90 | 35.90 | -1.10% | 88,709 |
| Sep 9, 2025 | 36.88 | 37.40 | 35.08 | 36.30 | 36.30 | -1.57% | 145,635 |
| Sep 8, 2025 | 36.00 | 37.62 | 36.00 | 36.88 | 36.88 | -3.20% | 164,590 |
| Sep 5, 2025 | 39.70 | 39.96 | 37.76 | 38.10 | 38.10 | -4.03% | 273,879 |
| Sep 4, 2025 | 36.10 | 39.70 | 35.18 | 39.70 | 39.70 | 9.97% | 353,355 |
| Sep 3, 2025 | 36.94 | 36.94 | 35.22 | 36.10 | 36.10 | -2.27% | 211,532 |
| Sep 2, 2025 | 38.40 | 39.20 | 35.00 | 36.94 | 36.94 | -3.60% | 192,556 |
| Sep 1, 2025 | 39.42 | 39.70 | 38.00 | 38.32 | 38.32 | -2.79% | 147,269 |
| Aug 29, 2025 | 39.58 | 39.98 | 38.10 | 39.42 | 39.42 | -0.45% | 135,208 |
| Aug 28, 2025 | 39.36 | 40.50 | 38.52 | 39.60 | 39.60 | 0.61% | 161,739 |
| Aug 27, 2025 | 40.84 | 41.58 | 39.06 | 39.36 | 39.36 | -3.62% | 191,202 |
| Aug 26, 2025 | 41.38 | 42.50 | 40.04 | 40.84 | 40.84 | -1.30% | 231,985 |
| Aug 25, 2025 | 38.80 | 42.40 | 38.50 | 41.38 | 41.38 | 6.32% | 413,292 |
| Aug 22, 2025 | 38.50 | 39.18 | 37.50 | 38.92 | 38.92 | 1.14% | 193,855 |
| Aug 21, 2025 | 37.36 | 38.50 | 37.22 | 38.48 | 38.48 | 3.00% | 242,045 |
| Aug 20, 2025 | 37.14 | 38.00 | 36.66 | 37.36 | 37.36 | 0.59% | 150,560 |
| Aug 19, 2025 | 36.94 | 38.52 | 35.88 | 37.14 | 37.14 | 1.48% | 225,995 |
| Aug 18, 2025 | 37.62 | 38.24 | 35.82 | 36.60 | 36.60 | -2.71% | 220,245 |
| Aug 15, 2025 | 38.60 | 38.96 | 36.68 | 37.62 | 37.62 | -0.74% | 139,941 |
| Aug 14, 2025 | 37.22 | 38.58 | 36.48 | 37.90 | 37.90 | 1.83% | 229,347 |
| Aug 13, 2025 | 36.76 | 38.00 | 35.58 | 37.22 | 37.22 | 1.25% | 218,180 |
| Aug 12, 2025 | 37.50 | 37.50 | 35.26 | 36.76 | 36.76 | -2.08% | 335,265 |
| Aug 11, 2025 | 38.70 | 38.86 | 37.02 | 37.54 | 37.54 | -3.00% | 427,695 |
| Aug 8, 2025 | 35.48 | 39.06 | 35.10 | 38.70 | 38.70 | 8.95% | 759,856 |
| Aug 7, 2025 | 32.38 | 35.60 | 32.04 | 35.52 | 35.52 | 9.70% | 634,558 |
| Aug 6, 2025 | 33.02 | 33.04 | 32.00 | 32.38 | 32.38 | -1.94% | 297,597 |
| Aug 5, 2025 | 33.10 | 33.54 | 32.18 | 33.02 | 33.02 | -0.24% | 232,530 |
| Aug 4, 2025 | 32.00 | 33.50 | 31.58 | 33.10 | 33.10 | 4.81% | 432,036 |
| Aug 1, 2025 | 31.00 | 32.00 | 31.00 | 31.58 | 31.58 | 1.22% | 196,092 |
| Jul 31, 2025 | 31.24 | 32.00 | 30.50 | 31.20 | 31.20 | -0.13% | 190,408 |
| Jul 30, 2025 | 31.10 | 32.54 | 30.38 | 31.24 | 31.24 | 0.26% | 242,311 |
| Jul 29, 2025 | 30.66 | 31.70 | 29.42 | 31.16 | 31.16 | 1.63% | 300,493 |
| Jul 28, 2025 | 31.50 | 32.06 | 30.00 | 30.66 | 30.66 | -2.17% | 192,925 |
| Jul 25, 2025 | 31.86 | 32.42 | 31.30 | 31.34 | 31.34 | -2.06% | 143,900 |
| Jul 24, 2025 | 32.22 | 32.60 | 31.62 | 32.00 | 32.00 | -0.68% | 174,594 |
| Jul 23, 2025 | 33.06 | 33.08 | 31.42 | 32.22 | 32.22 | -2.60% | 272,049 |
| Jul 22, 2025 | 33.88 | 33.88 | 32.82 | 33.08 | 33.08 | -3.10% | 276,852 |
| Jul 21, 2025 | 34.00 | 34.48 | 32.96 | 34.14 | 34.14 | 0.41% | 410,917 |
| Jul 18, 2025 | 33.94 | 35.04 | 33.60 | 34.00 | 34.00 | 0.18% | 281,457 |