Oyak Yatirim Menkul Degerler A.S. (IST:OYYAT)
Turkey
· Delayed Price · Currency is TRY 43.00
+0.30 (0.70%)
At close: Dec 5, 2025
IST:OYYAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 49.94 | 54.30 | 48.30 | 53.95 | 53.95 | 9.21% | 613,054 |
| Oct 14, 2025 | 48.70 | 49.40 | 46.00 | 49.40 | 49.40 | 1.44% | 587,226 |
| Oct 13, 2025 | 48.10 | 50.05 | 47.76 | 48.70 | 48.70 | 0.25% | 911,991 |
| Oct 10, 2025 | 48.12 | 49.58 | 47.92 | 48.58 | 48.58 | 0.83% | 692,913 |
| Oct 9, 2025 | 46.48 | 48.40 | 45.70 | 48.18 | 48.18 | 3.66% | 482,712 |
| Oct 8, 2025 | 45.64 | 47.80 | 45.46 | 46.48 | 46.48 | 2.11% | 1,146,501 |
| Oct 7, 2025 | 45.50 | 45.82 | 45.06 | 45.52 | 45.52 | 0.13% | 224,828 |
| Oct 6, 2025 | 46.40 | 46.40 | 45.22 | 45.46 | 45.46 | -0.87% | 645,025 |
| Oct 3, 2025 | 46.24 | 46.60 | 45.04 | 45.86 | 45.86 | 0.13% | 286,400 |
| Oct 2, 2025 | 45.30 | 46.22 | 45.18 | 45.80 | 45.80 | 1.10% | 662,487 |
| Oct 1, 2025 | 45.30 | 46.38 | 44.56 | 45.30 | 45.30 | - | 341,696 |
| Sep 30, 2025 | 45.56 | 46.22 | 44.64 | 45.30 | 45.30 | -0.57% | 569,168 |
| Sep 29, 2025 | 47.40 | 47.72 | 45.56 | 45.56 | 45.56 | -3.15% | 1,050,591 |
| Sep 26, 2025 | 47.50 | 47.82 | 46.04 | 47.04 | 47.04 | -0.59% | 282,823 |
| Sep 25, 2025 | 47.22 | 47.46 | 45.98 | 47.32 | 47.32 | 0.34% | 442,584 |
| Sep 24, 2025 | 49.70 | 49.70 | 45.32 | 47.16 | 47.16 | -5.15% | 1,413,971 |
| Sep 23, 2025 | 49.58 | 49.84 | 48.36 | 49.72 | 49.72 | 0.36% | 793,506 |
| Sep 22, 2025 | 48.52 | 50.30 | 48.32 | 49.54 | 49.54 | 2.19% | 1,049,714 |
| Sep 19, 2025 | 46.10 | 48.48 | 45.48 | 48.48 | 48.48 | 4.62% | 835,575 |
| Sep 18, 2025 | 44.16 | 46.86 | 44.16 | 46.34 | 46.34 | 4.60% | 1,752,916 |
| Sep 17, 2025 | 42.44 | 45.94 | 42.36 | 44.30 | 44.30 | 4.38% | 1,077,048 |
| Sep 16, 2025 | 41.66 | 42.60 | 41.16 | 42.44 | 42.44 | 1.87% | 416,693 |
| Sep 15, 2025 | 38.40 | 41.66 | 38.20 | 41.66 | 41.66 | 8.49% | 471,832 |
| Sep 12, 2025 | 38.68 | 38.94 | 37.68 | 38.40 | 38.40 | -0.72% | 276,954 |
| Sep 11, 2025 | 39.40 | 41.56 | 38.48 | 38.68 | 38.68 | -2.18% | 580,468 |
| Sep 10, 2025 | 40.80 | 40.92 | 39.14 | 39.54 | 39.54 | -1.79% | 334,692 |
| Sep 9, 2025 | 40.30 | 41.42 | 39.44 | 40.26 | 40.26 | -1.03% | 410,427 |
| Sep 8, 2025 | 42.20 | 43.14 | 40.56 | 40.68 | 40.68 | -4.28% | 477,409 |
| Sep 5, 2025 | 41.76 | 44.14 | 41.00 | 42.50 | 42.50 | 2.66% | 650,901 |
| Sep 4, 2025 | 41.00 | 41.88 | 40.78 | 41.40 | 41.40 | 1.62% | 215,077 |
| Sep 3, 2025 | 40.66 | 42.12 | 40.10 | 40.74 | 40.74 | 0.59% | 265,388 |
| Sep 2, 2025 | 40.08 | 41.32 | 38.32 | 40.50 | 40.50 | 1.05% | 435,599 |
| Sep 1, 2025 | 40.20 | 40.46 | 39.52 | 40.08 | 40.08 | -0.25% | 245,784 |
| Aug 29, 2025 | 41.02 | 41.78 | 39.84 | 40.18 | 40.18 | -2.05% | 172,093 |
| Aug 28, 2025 | 41.02 | 41.38 | 40.26 | 41.02 | 41.02 | 0.74% | 387,687 |
| Aug 27, 2025 | 42.20 | 42.20 | 40.68 | 40.72 | 40.72 | -2.12% | 189,097 |
| Aug 26, 2025 | 41.92 | 42.46 | 41.38 | 41.60 | 41.60 | -0.76% | 273,316 |
| Aug 25, 2025 | 41.48 | 42.46 | 41.32 | 41.92 | 41.92 | 1.16% | 315,424 |
| Aug 22, 2025 | 43.28 | 43.28 | 41.22 | 41.44 | 41.44 | -3.94% | 501,342 |
| Aug 21, 2025 | 41.82 | 43.72 | 41.62 | 43.14 | 43.14 | 3.16% | 815,355 |
| Aug 20, 2025 | 39.40 | 41.96 | 39.40 | 41.82 | 41.82 | 5.18% | 630,166 |
| Aug 19, 2025 | 38.60 | 40.22 | 38.58 | 39.76 | 39.76 | 3.01% | 482,495 |
| Aug 18, 2025 | 38.92 | 39.14 | 38.38 | 38.60 | 38.60 | -0.92% | 306,890 |
| Aug 15, 2025 | 40.38 | 40.66 | 38.60 | 38.96 | 38.96 | -3.52% | 468,038 |
| Aug 14, 2025 | 39.94 | 40.78 | 39.36 | 40.38 | 40.38 | 1.10% | 311,142 |
| Aug 13, 2025 | 40.48 | 41.12 | 39.66 | 39.94 | 39.94 | -1.33% | 325,502 |
| Aug 12, 2025 | 41.78 | 42.08 | 40.08 | 40.48 | 40.48 | -0.93% | 790,081 |
| Aug 11, 2025 | 39.12 | 40.96 | 38.90 | 40.86 | 40.86 | 4.77% | 644,700 |
| Aug 8, 2025 | 38.76 | 40.56 | 38.12 | 39.00 | 39.00 | 0.31% | 739,186 |
| Aug 7, 2025 | 37.52 | 39.82 | 37.50 | 38.88 | 38.88 | 4.24% | 809,728 |
| Aug 6, 2025 | 38.38 | 38.96 | 37.30 | 37.30 | 37.30 | -2.56% | 269,772 |
| Aug 5, 2025 | 38.10 | 38.50 | 37.78 | 38.28 | 38.28 | 0.53% | 273,594 |
| Aug 4, 2025 | 37.58 | 38.18 | 37.40 | 38.08 | 38.08 | 1.06% | 305,221 |
| Aug 1, 2025 | 37.32 | 37.92 | 36.74 | 37.68 | 37.68 | 0.96% | 221,765 |
| Jul 31, 2025 | 37.16 | 37.90 | 36.50 | 37.32 | 37.32 | 0.27% | 242,502 |
| Jul 30, 2025 | 35.80 | 38.28 | 35.72 | 37.22 | 37.22 | 3.39% | 412,254 |
| Jul 29, 2025 | 36.26 | 36.72 | 35.76 | 36.00 | 36.00 | -0.66% | 385,166 |
| Jul 28, 2025 | 37.74 | 38.70 | 36.24 | 36.24 | 36.24 | -3.97% | 519,943 |
| Jul 25, 2025 | 37.48 | 39.26 | 37.48 | 37.74 | 37.74 | 0.43% | 518,456 |
| Jul 24, 2025 | 37.20 | 38.00 | 37.20 | 37.58 | 37.58 | 0.43% | 208,009 |
| Jul 23, 2025 | 37.96 | 38.08 | 37.04 | 37.42 | 37.42 | -1.16% | 333,222 |
| Jul 22, 2025 | 38.06 | 38.58 | 37.50 | 37.86 | 37.86 | -0.16% | 282,513 |
| Jul 21, 2025 | 37.96 | 38.46 | 37.70 | 37.92 | 37.92 | 1.01% | 345,594 |
| Jul 18, 2025 | 37.18 | 37.88 | 36.94 | 37.54 | 37.54 | 0.91% | 395,995 |