Oyak Yatirim Menkul Degerler A.S. (IST:OYYAT)
Turkey
· Delayed Price · Currency is TRY 56.10
-0.15 (-0.27%)
Last updated: Apr 29, 2026, 10:25 AM GMT+3
IST:OYYAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 56.85 | 57.25 | 55.70 | 56.45 | - | 0.36% | 162,815 |
| Apr 27, 2026 | 56.15 | 58.85 | 54.20 | 56.25 | 56.25 | 0.27% | 458,220 |
| Apr 24, 2026 | 56.75 | 56.75 | 55.45 | 56.10 | 56.10 | -0.80% | 210,269 |
| Apr 22, 2026 | 57.00 | 57.90 | 56.00 | 56.55 | 56.55 | -0.79% | 262,280 |
| Apr 21, 2026 | 59.00 | 59.10 | 56.90 | 57.00 | 57.00 | -2.15% | 312,655 |
| Apr 20, 2026 | 57.00 | 60.35 | 54.15 | 58.25 | 58.25 | 0.43% | 585,326 |
| Apr 17, 2026 | 54.40 | 58.00 | 54.40 | 58.00 | 58.00 | 6.62% | 512,013 |
| Apr 16, 2026 | 55.50 | 55.60 | 54.05 | 54.40 | 54.40 | -0.91% | 163,110 |
| Apr 15, 2026 | 55.80 | 56.45 | 54.65 | 54.90 | 54.90 | -1.61% | 256,195 |
| Apr 14, 2026 | 54.55 | 56.65 | 54.45 | 55.80 | 55.80 | 3.43% | 363,806 |
| Apr 13, 2026 | 54.00 | 54.95 | 53.30 | 53.95 | 53.95 | -1.46% | 155,336 |
| Apr 10, 2026 | 54.90 | 55.60 | 54.00 | 54.75 | 54.75 | -0.27% | 453,728 |
| Apr 9, 2026 | 56.20 | 56.20 | 54.50 | 54.90 | 54.90 | -2.14% | 331,459 |
| Apr 8, 2026 | 56.30 | 56.90 | 54.90 | 56.10 | 56.10 | 4.96% | 498,870 |
| Apr 7, 2026 | 57.85 | 59.50 | 53.00 | 53.45 | 53.45 | -6.80% | 743,445 |
| Apr 6, 2026 | 55.00 | 58.85 | 54.50 | 57.35 | 57.35 | 5.91% | 911,967 |
| Apr 3, 2026 | 54.00 | 55.70 | 52.75 | 54.15 | 54.15 | 2.95% | 412,270 |
| Apr 2, 2026 | 51.95 | 53.80 | 51.30 | 52.60 | 52.60 | 0.29% | 419,020 |
| Apr 1, 2026 | 52.05 | 53.40 | 51.45 | 52.45 | 52.45 | 2.64% | 589,940 |
| Mar 31, 2026 | 51.25 | 51.85 | 50.60 | 51.10 | 51.10 | 0.69% | 267,167 |
| Mar 30, 2026 | 52.50 | 52.50 | 50.45 | 50.75 | 50.75 | -3.33% | 545,375 |
| Mar 27, 2026 | 54.90 | 55.35 | 52.20 | 52.50 | 52.50 | -4.37% | 365,396 |
| Mar 26, 2026 | 57.90 | 58.40 | 54.75 | 54.90 | 54.90 | -5.18% | 436,591 |
| Mar 25, 2026 | 59.10 | 61.10 | 57.90 | 57.90 | 57.90 | -2.03% | 341,391 |
| Mar 24, 2026 | 61.65 | 61.65 | 58.60 | 59.10 | 59.10 | -4.37% | 454,544 |
| Mar 23, 2026 | 64.30 | 64.30 | 58.45 | 61.80 | 61.80 | -4.04% | 894,394 |
| Mar 19, 2026 | 63.20 | 64.40 | 62.00 | 64.40 | 64.40 | 1.74% | 160,775 |
| Mar 18, 2026 | 63.95 | 65.80 | 62.20 | 63.30 | 63.30 | -1.02% | 669,533 |
| Mar 17, 2026 | 63.70 | 64.55 | 62.00 | 63.95 | 63.95 | 0.71% | 640,490 |
| Mar 16, 2026 | 64.15 | 69.00 | 63.00 | 63.50 | 63.50 | -0.16% | 1,347,592 |
| Mar 13, 2026 | 63.70 | 63.90 | 62.35 | 63.60 | 63.60 | 0.16% | 295,676 |
| Mar 12, 2026 | 62.00 | 64.20 | 62.00 | 63.50 | 63.50 | 0.40% | 574,770 |
| Mar 11, 2026 | 63.25 | 64.05 | 61.40 | 63.25 | 63.25 | - | 587,359 |
| Mar 10, 2026 | 61.60 | 63.25 | 60.90 | 63.25 | 63.25 | 4.20% | 663,050 |
| Mar 9, 2026 | 57.50 | 60.70 | 57.15 | 60.70 | 60.70 | 0.58% | 503,473 |
| Mar 6, 2026 | 63.95 | 63.95 | 58.20 | 60.35 | 60.35 | -5.63% | 828,296 |
| 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 |