Ozyasar Tel ve Galvanizleme Sanayi Anonim Sirketi (IST:OZYSR)
Turkey
· Delayed Price · Currency is TRY 42.26
-2.24 (-5.03%)
At close: Dec 5, 2025
IST:OZYSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 44.50 | 44.98 | 42.26 | 42.26 | 42.26 | -5.03% | 695,514 |
| Dec 4, 2025 | 43.96 | 45.54 | 43.36 | 44.50 | 44.50 | 1.04% | 717,705 |
| Dec 3, 2025 | 45.38 | 45.50 | 43.50 | 44.04 | 44.04 | -2.13% | 571,252 |
| Dec 2, 2025 | 45.48 | 46.38 | 43.22 | 45.00 | 45.00 | -1.10% | 1,203,685 |
| Dec 1, 2025 | 47.86 | 48.46 | 45.48 | 45.50 | 45.50 | -5.21% | 1,610,989 |
| Nov 28, 2025 | 48.44 | 48.44 | 46.80 | 48.00 | 48.00 | -0.79% | 810,582 |
| Nov 27, 2025 | 48.82 | 49.24 | 47.28 | 48.38 | 48.38 | -0.90% | 643,743 |
| Nov 26, 2025 | 49.42 | 50.30 | 44.64 | 48.82 | 48.82 | -1.21% | 1,919,517 |
| Nov 25, 2025 | 49.00 | 51.00 | 47.80 | 49.42 | 49.42 | 0.98% | 1,459,790 |
| Nov 24, 2025 | 47.00 | 49.90 | 46.24 | 48.94 | 48.94 | 4.80% | 2,208,670 |
| Nov 21, 2025 | 45.98 | 46.90 | 44.48 | 46.70 | 46.70 | 2.46% | 1,702,512 |
| Nov 20, 2025 | 44.00 | 47.42 | 43.80 | 45.58 | 45.58 | 4.11% | 1,823,467 |
| Nov 19, 2025 | 44.98 | 45.18 | 43.16 | 43.78 | 43.78 | -0.77% | 1,129,768 |
| Nov 18, 2025 | 44.00 | 46.00 | 42.66 | 44.12 | 44.12 | 2.60% | 4,234,521 |
| Nov 17, 2025 | 39.08 | 43.00 | 37.20 | 43.00 | 43.00 | 9.97% | 4,402,502 |
| Nov 14, 2025 | 39.02 | 39.50 | 38.52 | 39.10 | 39.10 | 0.26% | 558,776 |
| Nov 13, 2025 | 37.78 | 40.24 | 37.74 | 39.00 | 39.00 | 3.23% | 1,165,197 |
| Nov 12, 2025 | 36.90 | 38.52 | 36.50 | 37.78 | 37.78 | 2.38% | 928,697 |
| Nov 11, 2025 | 38.64 | 39.00 | 36.72 | 36.90 | 36.90 | -3.05% | 993,607 |
| Nov 10, 2025 | 39.10 | 40.00 | 38.06 | 38.06 | 38.06 | -2.66% | 914,043 |
| Nov 7, 2025 | 37.42 | 39.18 | 36.20 | 39.10 | 39.10 | 2.09% | 1,570,489 |
| Nov 6, 2025 | 38.28 | 38.66 | 37.26 | 38.30 | 38.30 | 3.23% | 937,914 |
| Nov 5, 2025 | 36.30 | 37.56 | 36.18 | 37.10 | 37.10 | 2.20% | 757,798 |
| Nov 4, 2025 | 38.50 | 38.82 | 35.82 | 36.30 | 36.30 | -4.27% | 1,855,321 |
| Nov 3, 2025 | 35.64 | 38.50 | 35.10 | 37.92 | 37.92 | 7.12% | 2,068,094 |
| Oct 31, 2025 | 35.16 | 36.00 | 34.86 | 35.40 | 35.40 | 0.63% | 796,477 |
| Oct 30, 2025 | 35.00 | 36.08 | 34.90 | 35.18 | 35.18 | 0.46% | 831,561 |
| Oct 28, 2025 | 35.24 | 35.24 | 34.24 | 35.02 | 35.02 | -0.68% | 306,939 |
| Oct 27, 2025 | 33.18 | 35.26 | 33.00 | 35.26 | 35.26 | 6.14% | 1,579,541 |
| Oct 24, 2025 | 32.52 | 33.70 | 32.28 | 33.22 | 33.22 | 2.22% | 951,129 |
| Oct 23, 2025 | 32.60 | 33.68 | 32.08 | 32.50 | 32.50 | -1.16% | 1,177,392 |
| Oct 22, 2025 | 32.50 | 33.30 | 31.94 | 32.88 | 32.88 | 0.55% | 1,273,984 |
| Oct 21, 2025 | 31.44 | 32.82 | 31.30 | 32.70 | 32.70 | 4.01% | 904,369 |
| Oct 20, 2025 | 31.62 | 31.72 | 31.00 | 31.44 | 31.44 | 0.13% | 617,769 |
| Oct 17, 2025 | 31.90 | 32.18 | 30.50 | 31.40 | 31.40 | -1.26% | 883,630 |
| Oct 16, 2025 | 31.66 | 32.46 | 31.62 | 31.80 | 31.80 | - | 808,241 |
| Oct 15, 2025 | 32.88 | 34.88 | 31.26 | 31.80 | 31.80 | -2.45% | 1,373,391 |
| Oct 14, 2025 | 34.24 | 36.92 | 32.54 | 32.60 | 32.60 | -4.85% | 1,438,798 |
| Oct 13, 2025 | 33.46 | 34.90 | 33.22 | 34.26 | 34.26 | -0.17% | 1,062,144 |
| Oct 10, 2025 | 34.82 | 35.12 | 34.10 | 34.32 | 34.32 | -1.15% | 974,388 |
| Oct 9, 2025 | 33.00 | 35.50 | 33.00 | 34.72 | 34.72 | 5.21% | 2,562,367 |
| Oct 8, 2025 | 32.84 | 33.84 | 32.50 | 33.00 | 33.00 | 0.49% | 1,236,720 |
| Oct 7, 2025 | 34.30 | 34.30 | 32.60 | 32.84 | 32.84 | -4.26% | 1,666,420 |
| Oct 6, 2025 | 32.98 | 34.38 | 32.96 | 34.30 | 34.30 | 5.28% | 3,032,357 |
| Oct 3, 2025 | 32.50 | 33.10 | 31.82 | 32.58 | 32.58 | 2.00% | 1,474,052 |
| Oct 2, 2025 | 31.68 | 32.30 | 31.68 | 31.94 | 31.94 | 0.82% | 612,003 |
| Oct 1, 2025 | 31.78 | 31.94 | 31.00 | 31.68 | 31.68 | 0.19% | 728,336 |
| Sep 30, 2025 | 31.52 | 31.72 | 30.86 | 31.62 | 31.62 | 0.44% | 826,523 |
| Sep 29, 2025 | 32.46 | 32.46 | 31.22 | 31.48 | 31.48 | -3.02% | 1,101,526 |
| Sep 26, 2025 | 32.34 | 32.86 | 31.96 | 32.46 | 32.46 | 0.37% | 896,875 |
| Sep 25, 2025 | 33.46 | 33.48 | 32.14 | 32.34 | 32.34 | -2.18% | 1,252,952 |
| Sep 24, 2025 | 32.96 | 33.58 | 32.86 | 33.06 | 33.06 | 0.30% | 1,251,613 |
| Sep 23, 2025 | 32.74 | 33.26 | 32.26 | 32.96 | 32.96 | 0.37% | 1,691,090 |
| Sep 22, 2025 | 33.54 | 33.64 | 32.84 | 32.84 | 32.84 | -0.48% | 1,046,461 |
| Sep 19, 2025 | 33.00 | 33.00 | 32.32 | 33.00 | 33.00 | 0.49% | 979,101 |
| Sep 18, 2025 | 33.26 | 33.70 | 32.32 | 32.84 | 32.84 | -1.26% | 2,702,823 |
| Sep 17, 2025 | 33.12 | 33.54 | 32.70 | 33.26 | 33.26 | 0.60% | 1,774,954 |
| Sep 16, 2025 | 33.16 | 33.82 | 32.60 | 33.06 | 33.06 | -0.30% | 2,519,081 |
| Sep 15, 2025 | 31.06 | 33.36 | 31.02 | 33.16 | 33.16 | 6.97% | 1,447,997 |
| Sep 12, 2025 | 32.10 | 32.46 | 30.80 | 31.00 | 31.00 | -4.02% | 1,902,986 |
| Sep 11, 2025 | 32.36 | 32.98 | 31.76 | 32.30 | 32.30 | -0.19% | 1,442,577 |
| Sep 10, 2025 | 32.00 | 32.92 | 31.86 | 32.36 | 32.36 | 1.12% | 1,672,179 |
| Sep 9, 2025 | 31.84 | 32.62 | 31.68 | 32.00 | 32.00 | 0.69% | 663,911 |
| Sep 8, 2025 | 33.10 | 33.64 | 31.68 | 31.78 | 31.78 | -4.62% | 1,699,746 |
| Sep 5, 2025 | 35.00 | 35.20 | 32.72 | 33.32 | 33.32 | -4.31% | 2,676,659 |
| Sep 4, 2025 | 32.16 | 34.98 | 32.16 | 34.82 | 34.82 | 8.41% | 3,340,619 |
| Sep 3, 2025 | 32.80 | 32.86 | 32.08 | 32.12 | 32.12 | -2.07% | 1,091,723 |
| Sep 2, 2025 | 32.12 | 33.94 | 30.64 | 32.80 | 32.80 | 2.31% | 4,480,403 |
| Sep 1, 2025 | 32.06 | 32.72 | 32.06 | 32.06 | 32.06 | -0.50% | 855,438 |
| Aug 29, 2025 | 32.04 | 33.18 | 32.04 | 32.22 | 32.22 | 0.12% | 1,643,294 |
| Aug 28, 2025 | 32.46 | 32.58 | 31.80 | 32.18 | 32.18 | -0.92% | 1,186,908 |
| Aug 27, 2025 | 32.58 | 32.74 | 31.96 | 32.48 | 32.48 | -0.25% | 675,948 |
| Aug 26, 2025 | 32.64 | 33.40 | 32.36 | 32.56 | 32.56 | -1.57% | 2,228,305 |
| Aug 25, 2025 | 31.20 | 33.66 | 30.96 | 33.08 | 33.08 | 6.37% | 4,316,951 |
| Aug 22, 2025 | 31.26 | 31.98 | 30.90 | 31.10 | 31.10 | -0.58% | 899,907 |
| Aug 21, 2025 | 30.90 | 31.48 | 30.68 | 31.28 | 31.28 | 0.19% | 2,013,991 |
| Aug 20, 2025 | 31.50 | 31.64 | 30.88 | 31.22 | 31.22 | 0.64% | 1,297,875 |
| Aug 19, 2025 | 31.00 | 31.74 | 30.78 | 31.02 | 31.02 | 0.06% | 1,911,375 |
| Aug 18, 2025 | 30.90 | 31.18 | 30.54 | 31.00 | 31.00 | 0.32% | 1,310,008 |
| Aug 15, 2025 | 30.68 | 31.30 | 30.48 | 30.90 | 30.90 | 0.98% | 1,490,286 |
| Aug 14, 2025 | 30.82 | 31.74 | 30.52 | 30.60 | 30.60 | -0.71% | 2,327,453 |
| Aug 13, 2025 | 29.98 | 31.42 | 28.82 | 30.82 | 30.82 | 0.26% | 4,161,075 |
| Aug 12, 2025 | 30.60 | 30.94 | 30.02 | 30.74 | 30.74 | 1.99% | 2,477,836 |
| Aug 11, 2025 | 29.72 | 30.54 | 29.32 | 30.14 | 30.14 | 2.03% | 2,378,099 |
| Aug 8, 2025 | 29.76 | 29.98 | 29.26 | 29.54 | 29.54 | -0.54% | 1,302,879 |
| Aug 7, 2025 | 29.56 | 29.82 | 29.10 | 29.70 | 29.70 | 0.47% | 3,129,119 |
| Aug 6, 2025 | 29.70 | 29.72 | 29.32 | 29.56 | 29.56 | -0.47% | 1,574,254 |
| Aug 5, 2025 | 30.10 | 30.34 | 29.28 | 29.70 | 29.70 | -1.13% | 1,937,458 |
| Aug 4, 2025 | 30.54 | 31.68 | 29.90 | 30.04 | 30.04 | -1.64% | 2,383,071 |
| Aug 1, 2025 | 30.66 | 30.82 | 30.18 | 30.54 | 30.54 | -0.59% | 1,141,187 |
| Jul 31, 2025 | 29.44 | 30.80 | 29.44 | 30.72 | 30.72 | 4.49% | 2,494,102 |
| Jul 30, 2025 | 29.36 | 29.58 | 28.58 | 29.40 | 29.40 | 0.41% | 1,579,748 |
| Jul 29, 2025 | 29.96 | 30.88 | 28.86 | 29.28 | 29.28 | -2.20% | 4,349,241 |
| Jul 28, 2025 | 28.74 | 30.40 | 28.70 | 29.94 | 29.94 | 5.42% | 3,944,356 |
| Jul 25, 2025 | 28.36 | 28.80 | 27.82 | 28.40 | 28.40 | 0.21% | 1,781,556 |
| Jul 24, 2025 | 27.14 | 29.42 | 27.12 | 28.34 | 28.34 | 5.04% | 3,534,259 |
| Jul 23, 2025 | 27.32 | 27.46 | 26.90 | 26.98 | 26.98 | -1.10% | 1,161,965 |
| Jul 22, 2025 | 27.60 | 27.86 | 27.24 | 27.28 | 27.28 | -0.73% | 1,231,283 |
| Jul 21, 2025 | 27.20 | 27.80 | 27.00 | 27.48 | 27.48 | 1.85% | 1,458,778 |
| Jul 18, 2025 | 27.38 | 28.00 | 26.70 | 26.98 | 26.98 | -1.24% | 2,743,110 |