Oyak Yatirim Ortakligi AS (IST:OYAYO)
Turkey
· Delayed Price · Currency is TRY 53.05
+0.05 (0.09%)
Last updated: Apr 29, 2026, 10:24 AM GMT+3
Oyak Yatirim Ortakligi AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 54.05 | 54.40 | 51.75 | 53.00 | 53.00 | -1.94% | 110,142 |
| Apr 27, 2026 | 54.10 | 54.75 | 54.05 | 54.05 | 54.05 | 0.09% | 131,976 |
| Apr 24, 2026 | 54.30 | 55.00 | 54.00 | 54.00 | 54.00 | -0.28% | 74,620 |
| Apr 22, 2026 | 55.25 | 55.65 | 54.00 | 54.15 | 54.15 | -1.81% | 102,977 |
| Apr 21, 2026 | 55.50 | 56.85 | 54.60 | 55.15 | 55.15 | -0.90% | 142,002 |
| Apr 20, 2026 | 55.40 | 56.85 | 54.45 | 55.65 | 55.65 | -0.09% | 158,921 |
| Apr 17, 2026 | 54.55 | 55.75 | 54.35 | 55.70 | 55.70 | 2.20% | 173,395 |
| Apr 16, 2026 | 55.80 | 56.05 | 54.45 | 54.50 | 54.50 | -2.33% | 113,970 |
| Apr 15, 2026 | 55.60 | 57.45 | 54.60 | 55.80 | 55.80 | -0.09% | 153,036 |
| Apr 14, 2026 | 54.70 | 55.90 | 54.00 | 55.85 | 55.85 | 2.10% | 145,996 |
| Apr 13, 2026 | 56.20 | 56.20 | 53.95 | 54.70 | 54.70 | -3.36% | 153,475 |
| Apr 10, 2026 | 56.80 | 58.50 | 55.00 | 56.60 | 56.60 | -0.09% | 178,045 |
| Apr 9, 2026 | 54.00 | 57.90 | 53.75 | 56.65 | 56.65 | 3.56% | 167,717 |
| Apr 8, 2026 | 55.90 | 56.45 | 53.85 | 54.70 | 54.70 | 1.96% | 162,917 |
| Apr 7, 2026 | 54.50 | 55.40 | 53.25 | 53.65 | 53.65 | -0.92% | 150,058 |
| Apr 6, 2026 | 53.85 | 54.50 | 53.25 | 54.15 | 54.15 | 0.56% | 150,611 |
| Apr 3, 2026 | 55.00 | 55.00 | 53.25 | 53.85 | 53.85 | -0.55% | 127,023 |
| Apr 2, 2026 | 55.00 | 55.40 | 53.65 | 54.15 | 54.15 | -1.55% | 104,529 |
| Apr 1, 2026 | 55.40 | 56.50 | 53.15 | 55.00 | 55.00 | -0.72% | 130,865 |
| Mar 31, 2026 | 56.95 | 57.00 | 54.50 | 55.40 | 55.40 | -2.64% | 110,004 |
| Mar 30, 2026 | 54.85 | 59.85 | 54.00 | 56.90 | 56.90 | 3.74% | 135,289 |
| Mar 27, 2026 | 54.85 | 55.75 | 54.10 | 54.85 | 54.85 | - | 80,544 |
| Mar 26, 2026 | 55.50 | 56.25 | 54.45 | 54.85 | 54.85 | -2.05% | 97,641 |
| Mar 25, 2026 | 56.70 | 56.90 | 55.60 | 56.00 | 56.00 | -0.97% | 152,566 |
| Mar 24, 2026 | 57.40 | 57.40 | 56.00 | 56.55 | 56.55 | -1.91% | 115,052 |
| Mar 23, 2026 | 58.05 | 59.05 | 55.50 | 57.65 | 57.65 | -0.69% | 150,694 |
| Mar 19, 2026 | 57.70 | 59.95 | 57.50 | 58.05 | 58.05 | - | 35,052 |
| Mar 18, 2026 | 59.10 | 61.50 | 58.05 | 58.05 | 58.05 | -1.94% | 66,913 |
| Mar 17, 2026 | 59.00 | 60.70 | 57.05 | 59.20 | 59.20 | 3.86% | 94,584 |
| Mar 16, 2026 | 57.25 | 58.40 | 56.50 | 57.00 | 57.00 | -0.44% | 81,829 |
| Mar 13, 2026 | 58.50 | 59.00 | 57.00 | 57.25 | 57.25 | -2.14% | 74,766 |
| Mar 12, 2026 | 59.00 | 60.75 | 58.40 | 58.50 | 58.50 | -1.52% | 116,775 |
| Mar 11, 2026 | 58.50 | 60.70 | 58.45 | 59.40 | 59.40 | -2.30% | 119,530 |
| Mar 10, 2026 | 58.50 | 61.65 | 58.50 | 60.80 | 60.80 | 3.93% | 146,927 |
| Mar 9, 2026 | 57.55 | 59.00 | 55.50 | 58.50 | 58.50 | -1.18% | 130,785 |
| 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 |