Skip to main content
Oylum Sinai Yatirimlar Anonim Sirketi (IST:OYLUM)
Turkey flag Turkey · Delayed Price · Currency is TRY
9.92
+0.05 (0.51%)
At close: Dec 5, 2025

IST:OYLUM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20259.9010.159.739.879.870.92%379,762
Dec 3, 20259.989.989.779.789.78-2.00%492,787
Dec 2, 20259.9710.249.879.989.980.10%387,419
Dec 1, 202510.0610.069.779.979.97-0.89%446,569
Nov 28, 202510.2210.229.9410.0610.06-0.40%302,812
Nov 27, 202510.0410.2510.0410.1010.10-0.20%283,579
Nov 26, 202510.5210.529.9910.1210.12-1.27%392,239
Nov 25, 202510.4610.5810.2210.2510.25-2.01%737,629
Nov 24, 202510.5310.6210.3310.4610.46-0.66%637,760
Nov 21, 202510.3810.5410.2910.5310.531.54%578,207
Nov 20, 202510.3210.4810.2910.3710.37-1.14%447,065
Nov 19, 202510.5010.6010.2810.4910.49-0.29%476,229
Nov 18, 202510.3110.5610.2610.5210.52-0.66%612,164
Nov 17, 202510.3910.6510.1610.5910.591.92%740,392
Nov 14, 202510.2310.429.9210.3910.391.07%662,617
Nov 13, 20259.9210.429.7110.2810.283.11%819,748
Nov 12, 202510.2410.379.779.979.97-2.45%645,197
Nov 11, 202510.5010.609.9810.2210.22-2.39%580,650
Nov 10, 202510.6010.6310.2010.4710.47-1.51%528,799
Nov 7, 202510.5510.6610.4710.6310.630.95%813,866
Nov 6, 202510.5810.7010.4510.5310.530.19%844,720
Nov 5, 202510.6510.7410.4610.5110.510.10%711,017
Nov 4, 202510.8510.8810.4910.5010.50-3.58%714,620
Nov 3, 202511.0511.1210.7210.8910.89-1.00%874,422
Oct 31, 202510.6111.8510.4511.0011.000.64%1,071,681
Oct 30, 202510.8811.0010.6010.9310.93-0.64%926,172
Oct 28, 202510.9211.0010.4111.0011.003.77%778,265
Oct 27, 202510.1311.0010.1310.6010.60-0.47%1,585,241
Oct 24, 202511.0011.0010.4810.6510.650.09%1,015,957
Oct 23, 202510.6010.7010.3910.6410.64-1,005,976
Oct 22, 202510.5610.7510.3510.6410.64-743,033
Oct 21, 202510.6610.8010.2510.6410.64-0.19%2,092,324
Oct 20, 202510.8010.9610.4510.6610.66-1.93%983,912
Oct 17, 202510.8210.9810.5010.8710.87-0.28%1,160,567
Oct 16, 202511.0011.2510.6010.9010.90-0.73%1,861,210
Oct 15, 202510.3511.0410.2310.9810.985.78%2,719,311
Oct 14, 202510.4910.9910.1510.3810.38-0.29%1,205,935
Oct 13, 202510.6310.6710.1410.4110.41-3.16%1,615,518
Oct 10, 202510.6911.2210.6010.7510.75-1.10%1,791,270
Oct 9, 202510.9010.9810.6810.8710.87-0.28%1,276,919
Oct 8, 202511.0011.0610.6710.9010.90-0.91%1,548,565
Oct 7, 202510.7311.0210.4311.0011.000.73%2,640,078
Oct 6, 202510.8811.1510.7010.9210.920.37%1,569,158
Oct 3, 202511.0711.1010.5510.8810.88-1.72%927,141
Oct 2, 202511.4111.4910.9211.0711.07-2.98%1,048,893
Oct 1, 202511.1911.5110.8611.4111.411.60%2,383,686
Sep 30, 202510.9011.3010.5711.2311.234.66%2,121,464
Sep 29, 202511.0011.4410.5910.7310.73-2.45%2,084,797
Sep 26, 202510.9511.4710.4111.0011.00-4.35%2,463,520
Sep 25, 202510.8011.8210.2611.5011.506.98%5,246,356
Sep 24, 20259.9010.759.8510.7510.756.33%1,976,660
Sep 23, 20259.8910.149.4810.1110.111.81%1,253,161
Sep 22, 20259.4010.059.109.939.935.64%1,572,422
Sep 19, 20259.299.559.059.409.402.17%1,756,878
Sep 18, 20259.279.489.059.209.20-0.76%1,178,638
Sep 17, 20259.159.388.769.279.271.31%2,094,685
Sep 16, 20258.359.158.189.159.159.98%1,700,424
Sep 15, 20257.948.417.748.328.324.79%607,101
Sep 12, 20257.998.127.727.947.94-0.63%544,967
Sep 11, 20258.228.227.977.997.99-2.56%552,672
Sep 10, 20258.348.348.108.208.20-0.49%652,948
Sep 9, 20258.238.358.168.248.24-0.36%541,399
Sep 8, 20258.408.408.088.278.27-2.71%846,734
Sep 5, 20258.768.788.428.508.50-3.30%1,055,203
Sep 4, 20258.879.008.548.798.79-1.12%1,059,832
Sep 3, 20258.658.998.658.898.89-1.22%499,871
Sep 2, 20259.099.158.219.009.00-0.11%1,421,894
Sep 1, 20258.909.048.899.019.010.90%633,033
Aug 29, 20259.119.138.808.938.93-2.19%841,178
Aug 28, 20259.009.298.909.139.13-0.76%1,997,765
Aug 27, 20258.859.528.859.209.203.95%2,392,591
Aug 26, 20259.029.028.808.858.85-1.88%843,452
Aug 25, 20259.089.158.959.029.02-0.66%1,195,365
Aug 22, 20259.149.208.959.089.08-0.66%861,113
Aug 21, 20259.149.439.019.149.14-0.11%1,229,435
Aug 20, 20258.739.268.649.159.153.62%1,628,370
Aug 19, 20258.708.878.458.838.830.57%1,619,263
Aug 18, 20258.958.998.658.788.78-2.34%1,295,416
Aug 15, 20259.099.258.738.998.99-1.10%1,198,426
Aug 14, 20259.209.258.939.099.09-0.55%1,045,510
Aug 13, 20259.379.419.019.149.14-2.35%1,059,521
Aug 12, 20259.849.909.209.369.36-7.33%1,901,783
Aug 11, 202510.2110.289.8410.1010.10-1.17%1,394,397
Aug 8, 202510.2510.609.8010.2210.220.20%1,289,971
Aug 7, 202510.5910.6010.1010.2010.20-4.14%1,538,831
Aug 6, 20259.7410.939.5010.6410.647.04%2,869,668
Aug 5, 20259.159.958.909.949.949.83%4,261,829
Aug 4, 20259.099.328.909.059.05-0.44%1,242,973
Aug 1, 20259.309.309.099.099.09-0.22%1,013,769
Jul 31, 20259.209.608.859.119.11-0.76%1,459,542
Jul 30, 20259.159.809.009.189.180.55%2,764,488
Jul 29, 20258.999.178.809.139.131.56%1,212,380
Jul 28, 20259.209.208.918.998.99-2.28%782,005
Jul 25, 20259.459.459.129.209.20-0.86%475,177
Jul 24, 20259.279.399.179.289.280.11%431,970
Jul 23, 20259.359.489.159.279.27-0.86%729,835
Jul 22, 20259.569.709.109.359.35-1.68%735,566
Jul 21, 20259.259.569.109.519.514.28%907,391
Jul 18, 20259.029.198.999.129.121.11%695,482
Jul 17, 20259.139.228.709.029.02-1.31%722,769