Oyak Yatirim Menkul Degerler A.S. (IST:OYYAT)
Turkey
· Delayed Price · Currency is TRY 58.90
-5.05 (-7.90%)
Last updated: Mar 6, 2026, 5:41 PM GMT+3
IST:OYYAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 63.95 | 63.95 | 59.10 | 59.50 | - | -6.96% | 724,007 |
| Mar 5, 2026 | 63.25 | 64.70 | 62.50 | 63.95 | 63.95 | 0.71% | 930,935 |
| Mar 4, 2026 | 62.00 | 64.50 | 61.50 | 63.50 | 63.50 | 2.92% | 1,033,890 |
| Mar 3, 2026 | 61.45 | 64.45 | 60.75 | 61.70 | 61.70 | 0.65% | 756,076 |
| Mar 2, 2026 | 58.00 | 64.10 | 56.55 | 61.30 | 61.30 | -2.08% | 841,125 |
| Feb 27, 2026 | 62.55 | 68.00 | 60.45 | 62.60 | 62.60 | 0.64% | 1,268,473 |
| Feb 26, 2026 | 66.60 | 70.15 | 61.80 | 62.20 | 62.20 | -6.61% | 1,072,395 |
| Feb 25, 2026 | 74.75 | 75.95 | 66.60 | 66.60 | 66.60 | -9.94% | 2,366,918 |
| Feb 24, 2026 | 71.60 | 74.40 | 68.10 | 73.95 | 73.95 | 8.83% | 2,412,979 |
| Feb 23, 2026 | 62.50 | 67.95 | 62.05 | 67.95 | 67.95 | 9.95% | 1,196,939 |
| Feb 20, 2026 | 63.75 | 63.75 | 59.40 | 61.80 | 61.80 | -1.12% | 514,456 |
| Feb 19, 2026 | 61.90 | 64.20 | 60.05 | 62.50 | 62.50 | 0.81% | 1,111,575 |
| Feb 18, 2026 | 64.25 | 66.00 | 62.00 | 62.00 | 62.00 | -0.72% | 2,683,836 |
| Feb 17, 2026 | 62.45 | 62.45 | 59.40 | 62.45 | 62.45 | 9.95% | 1,773,247 |
| Feb 16, 2026 | 55.95 | 57.35 | 55.25 | 56.80 | 56.80 | 1.52% | 296,317 |
| Feb 13, 2026 | 53.35 | 58.00 | 53.35 | 55.95 | 55.95 | 4.97% | 968,135 |
| Feb 12, 2026 | 52.65 | 54.10 | 51.95 | 53.30 | 53.30 | 1.33% | 355,833 |
| Feb 11, 2026 | 54.30 | 54.75 | 52.20 | 52.60 | 52.60 | -3.13% | 304,817 |
| Feb 10, 2026 | 52.80 | 55.50 | 50.30 | 54.30 | 54.30 | 2.84% | 524,499 |
| Feb 9, 2026 | 50.05 | 53.40 | 49.68 | 52.80 | 52.80 | 6.28% | 578,367 |
| Feb 6, 2026 | 48.10 | 50.00 | 47.70 | 49.68 | 49.68 | 3.28% | 198,786 |
| Feb 5, 2026 | 49.30 | 50.45 | 47.56 | 48.10 | 48.10 | -2.43% | 282,165 |
| Feb 4, 2026 | 48.80 | 50.35 | 48.80 | 49.30 | 49.30 | 1.02% | 278,808 |
| Feb 3, 2026 | 48.66 | 49.16 | 47.94 | 48.80 | 48.80 | 0.45% | 278,100 |
| Feb 2, 2026 | 48.00 | 50.30 | 47.10 | 48.58 | 48.58 | 2.92% | 990,802 |
| Jan 30, 2026 | 46.40 | 47.20 | 45.72 | 47.20 | 47.20 | 1.72% | 274,048 |
| Jan 29, 2026 | 45.74 | 47.12 | 45.60 | 46.40 | 46.40 | 0.39% | 265,606 |
| Jan 28, 2026 | 44.28 | 46.26 | 44.28 | 46.22 | 46.22 | 4.38% | 357,821 |
| Jan 27, 2026 | 44.48 | 45.42 | 44.18 | 44.28 | 44.28 | -0.45% | 240,977 |
| Jan 26, 2026 | 44.30 | 45.20 | 43.16 | 44.48 | 44.48 | 0.45% | 476,987 |
| Jan 23, 2026 | 45.18 | 46.78 | 43.58 | 44.28 | 44.28 | -1.82% | 893,711 |
| Jan 22, 2026 | 48.90 | 49.32 | 44.06 | 45.10 | 45.10 | -0.18% | 1,866,307 |
| Jan 21, 2026 | 41.08 | 45.18 | 40.60 | 45.18 | 45.18 | 9.98% | 733,881 |
| Jan 20, 2026 | 41.36 | 41.58 | 40.30 | 41.08 | 41.08 | -0.68% | 166,677 |
| Jan 19, 2026 | 40.48 | 41.42 | 40.34 | 41.36 | 41.36 | 2.38% | 289,266 |
| Jan 16, 2026 | 39.58 | 41.40 | 39.28 | 40.40 | 40.40 | 2.07% | 390,914 |
| Jan 15, 2026 | 38.88 | 39.62 | 37.70 | 39.58 | 39.58 | 1.80% | 142,742 |
| Jan 14, 2026 | 39.56 | 39.56 | 38.62 | 38.88 | 38.88 | -1.32% | 109,498 |
| Jan 13, 2026 | 39.50 | 39.70 | 39.08 | 39.40 | 39.40 | - | 104,879 |
| Jan 12, 2026 | 39.58 | 39.84 | 39.26 | 39.40 | 39.40 | -0.66% | 202,331 |
| Jan 9, 2026 | 38.94 | 40.04 | 38.40 | 39.66 | 39.66 | 2.27% | 479,977 |
| Jan 8, 2026 | 39.20 | 39.30 | 38.50 | 38.78 | 38.78 | -0.97% | 214,964 |
| Jan 7, 2026 | 40.38 | 40.38 | 39.10 | 39.16 | 39.16 | -2.30% | 219,169 |
| Jan 6, 2026 | 40.38 | 40.50 | 39.50 | 40.08 | 40.08 | -0.79% | 418,977 |
| Jan 5, 2026 | 40.22 | 40.86 | 39.80 | 40.40 | 40.40 | 0.55% | 345,562 |
| Jan 2, 2026 | 40.60 | 40.60 | 40.06 | 40.18 | 40.18 | -0.79% | 208,876 |
| Dec 31, 2025 | 40.10 | 40.74 | 40.10 | 40.50 | 40.50 | 1.10% | 97,901 |
| Dec 30, 2025 | 40.82 | 40.82 | 39.68 | 40.06 | 40.06 | 0.10% | 90,799 |
| Dec 29, 2025 | 40.18 | 40.90 | 39.88 | 40.02 | 40.02 | -0.40% | 294,109 |
| Dec 26, 2025 | 40.40 | 40.40 | 40.00 | 40.18 | 40.18 | -0.54% | 71,957 |
| Dec 25, 2025 | 40.24 | 41.16 | 40.00 | 40.40 | 40.40 | 1.05% | 80,080 |
| Dec 24, 2025 | 40.74 | 41.68 | 39.96 | 39.98 | 39.98 | -1.72% | 288,831 |
| Dec 23, 2025 | 40.40 | 40.86 | 40.04 | 40.68 | 40.68 | 0.69% | 271,791 |
| Dec 22, 2025 | 41.72 | 41.72 | 40.40 | 40.40 | 40.40 | -3.16% | 202,078 |
| Dec 19, 2025 | 41.62 | 42.00 | 40.44 | 41.72 | 41.72 | 0.53% | 263,766 |
| Dec 18, 2025 | 42.00 | 42.48 | 41.50 | 41.50 | 41.50 | -1.19% | 293,588 |
| Dec 17, 2025 | 42.90 | 42.90 | 42.00 | 42.00 | 42.00 | -1.22% | 180,702 |
| Dec 16, 2025 | 42.38 | 43.14 | 42.08 | 42.52 | 42.52 | 0.57% | 215,982 |
| Dec 15, 2025 | 42.10 | 42.96 | 41.88 | 42.28 | 42.28 | 0.67% | 277,147 |
| Dec 12, 2025 | 42.34 | 43.18 | 41.24 | 42.00 | 42.00 | -0.62% | 328,347 |
| Dec 11, 2025 | 43.50 | 43.66 | 42.08 | 42.26 | 42.26 | -2.85% | 234,737 |
| Dec 10, 2025 | 43.30 | 44.04 | 43.02 | 43.50 | 43.50 | 0.46% | 184,244 |
| Dec 9, 2025 | 43.60 | 43.62 | 43.02 | 43.30 | 43.30 | 0.46% | 191,856 |
| Dec 8, 2025 | 43.02 | 44.30 | 43.02 | 43.10 | 43.10 | 0.23% | 236,664 |
| Dec 5, 2025 | 42.96 | 43.48 | 41.36 | 43.00 | 43.00 | 0.70% | 338,039 |
| Dec 4, 2025 | 44.30 | 44.98 | 42.70 | 42.70 | 42.70 | -3.61% | 509,803 |
| Dec 3, 2025 | 42.08 | 45.94 | 42.06 | 44.30 | 44.30 | 5.63% | 1,034,886 |
| Dec 2, 2025 | 41.90 | 42.80 | 40.68 | 41.94 | 41.94 | 1.45% | 360,082 |
| Dec 1, 2025 | 40.70 | 42.00 | 40.10 | 41.34 | 41.34 | 1.57% | 452,019 |
| Nov 28, 2025 | 40.94 | 42.10 | 40.38 | 40.70 | 40.70 | -0.20% | 300,477 |
| Nov 27, 2025 | 40.92 | 42.48 | 40.68 | 40.78 | 40.78 | -0.05% | 606,135 |
| Nov 26, 2025 | 40.80 | 42.20 | 40.64 | 40.80 | 40.80 | 0.74% | 857,931 |
| Nov 25, 2025 | 40.50 | 41.78 | 39.92 | 40.50 | 40.50 | 0.05% | 575,756 |
| Nov 24, 2025 | 40.10 | 41.00 | 39.60 | 40.48 | 40.48 | 0.10% | 360,133 |
| Nov 21, 2025 | 39.98 | 40.84 | 38.40 | 40.44 | 40.44 | 0.90% | 382,096 |
| Nov 20, 2025 | 41.28 | 41.30 | 39.92 | 40.08 | 40.08 | -2.24% | 340,333 |
| Nov 19, 2025 | 40.18 | 41.00 | 40.00 | 41.00 | 41.00 | 2.45% | 479,262 |
| Nov 18, 2025 | 41.04 | 41.22 | 39.92 | 40.02 | 40.02 | -2.49% | 581,735 |
| Nov 17, 2025 | 40.28 | 42.00 | 40.28 | 41.04 | 41.04 | 2.50% | 760,405 |
| Nov 14, 2025 | 39.70 | 40.56 | 39.32 | 40.04 | 40.04 | 0.86% | 645,859 |
| Nov 13, 2025 | 40.04 | 43.10 | 39.62 | 39.70 | 39.70 | -0.85% | 1,963,168 |
| Nov 12, 2025 | 42.64 | 42.90 | 38.92 | 40.04 | 40.04 | -6.32% | 2,190,955 |
| Nov 11, 2025 | 45.76 | 45.84 | 42.74 | 42.74 | 42.74 | -9.98% | 1,111,688 |
| Nov 10, 2025 | 52.75 | 53.20 | 47.48 | 47.48 | 47.48 | -9.99% | 586,068 |
| Nov 7, 2025 | 57.00 | 57.35 | 52.70 | 52.75 | 52.75 | -6.31% | 458,251 |
| Nov 6, 2025 | 55.50 | 59.10 | 55.50 | 56.30 | 56.30 | 2.09% | 629,133 |
| Nov 5, 2025 | 62.00 | 62.80 | 55.15 | 55.15 | 55.15 | -7.54% | 1,519,843 |
| Nov 4, 2025 | 54.55 | 59.65 | 53.75 | 59.65 | 59.65 | 9.95% | 1,690,085 |
| Nov 3, 2025 | 54.45 | 55.15 | 53.70 | 54.25 | 54.25 | 0.09% | 832,038 |
| Oct 31, 2025 | 52.80 | 55.35 | 52.05 | 54.20 | 54.20 | 2.36% | 872,369 |
| Oct 30, 2025 | 52.60 | 53.60 | 52.05 | 52.95 | 52.95 | 0.67% | 859,256 |
| Oct 28, 2025 | 52.65 | 53.10 | 51.80 | 52.60 | 52.60 | -0.09% | 244,196 |
| Oct 27, 2025 | 53.15 | 53.35 | 52.15 | 52.65 | 52.65 | -0.75% | 338,064 |
| Oct 24, 2025 | 53.35 | 53.35 | 51.75 | 53.05 | 53.05 | 0.95% | 791,167 |
| Oct 23, 2025 | 52.60 | 53.55 | 51.55 | 52.55 | 52.55 | - | 597,859 |
| Oct 22, 2025 | 53.50 | 54.05 | 52.25 | 52.55 | 52.55 | -1.78% | 472,038 |
| Oct 21, 2025 | 53.25 | 53.90 | 52.35 | 53.50 | 53.50 | 0.56% | 599,644 |
| Oct 20, 2025 | 53.40 | 53.90 | 50.90 | 53.20 | 53.20 | 0.09% | 563,165 |
| Oct 17, 2025 | 53.90 | 54.50 | 52.65 | 53.15 | 53.15 | -1.57% | 410,690 |
| Oct 16, 2025 | 53.95 | 54.90 | 51.30 | 54.00 | 54.00 | 0.09% | 876,794 |