Ozyasar Tel ve Galvanizleme Sanayi Anonim Sirketi (IST:OZYSR)
Turkey
· Delayed Price · Currency is TRY 45.16
-1.40 (-3.01%)
Mar 9, 2026, 6:09 PM GMT+3
IST:OZYSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 46.36 | 46.36 | 43.88 | 45.16 | 45.16 | -3.01% | 665,480 |
| Mar 6, 2026 | 47.32 | 47.76 | 46.08 | 46.56 | 46.56 | -1.56% | 477,134 |
| Mar 5, 2026 | 46.04 | 47.98 | 46.04 | 47.30 | 47.30 | 2.83% | 788,906 |
| Mar 4, 2026 | 46.64 | 47.62 | 45.30 | 46.00 | 46.00 | -1.37% | 815,886 |
| Mar 3, 2026 | 46.72 | 49.98 | 45.98 | 46.64 | 46.64 | -1.81% | 1,153,150 |
| Mar 2, 2026 | 45.10 | 48.18 | 45.10 | 47.50 | 47.50 | -5.19% | 816,268 |
| Feb 27, 2026 | 51.45 | 52.10 | 48.02 | 50.10 | 50.10 | -2.62% | 1,499,353 |
| Feb 26, 2026 | 51.85 | 52.00 | 50.30 | 51.45 | 51.45 | -0.77% | 676,482 |
| Feb 25, 2026 | 54.05 | 54.45 | 51.40 | 51.85 | 51.85 | -4.07% | 736,852 |
| Feb 24, 2026 | 54.80 | 54.85 | 53.45 | 54.05 | 54.05 | -1.37% | 649,681 |
| Feb 23, 2026 | 55.15 | 55.70 | 52.75 | 54.80 | 54.80 | 1.48% | 1,034,143 |
| Feb 20, 2026 | 55.00 | 55.50 | 53.80 | 54.00 | 54.00 | -1.19% | 408,196 |
| Feb 19, 2026 | 55.35 | 56.55 | 53.85 | 54.65 | 54.65 | -1.26% | 1,032,898 |
| Feb 18, 2026 | 55.90 | 57.10 | 52.75 | 55.35 | 55.35 | -1.16% | 2,116,761 |
| Feb 17, 2026 | 55.90 | 56.80 | 54.00 | 56.00 | 56.00 | 0.81% | 1,198,776 |
| Feb 16, 2026 | 53.55 | 55.70 | 53.10 | 55.55 | 55.55 | 3.25% | 1,893,613 |
| Feb 13, 2026 | 54.05 | 54.50 | 52.55 | 53.80 | 53.80 | -0.46% | 853,756 |
| Feb 12, 2026 | 53.00 | 55.25 | 52.00 | 54.05 | 54.05 | 1.98% | 1,732,584 |
| Feb 11, 2026 | 51.65 | 53.00 | 50.15 | 53.00 | 53.00 | 2.61% | 1,166,245 |
| Feb 10, 2026 | 48.00 | 52.40 | 47.78 | 51.65 | 51.65 | 3.34% | 2,345,242 |
| Feb 9, 2026 | 51.40 | 52.55 | 49.98 | 49.98 | 49.98 | -0.44% | 1,488,748 |
| Feb 6, 2026 | 49.26 | 51.45 | 46.98 | 50.20 | 50.20 | 1.91% | 1,965,996 |
| Feb 5, 2026 | 48.26 | 50.45 | 47.80 | 49.26 | 49.26 | 2.28% | 2,053,482 |
| Feb 4, 2026 | 47.26 | 49.38 | 46.56 | 48.16 | 48.16 | 3.13% | 1,389,213 |
| Feb 3, 2026 | 45.98 | 47.40 | 45.50 | 46.70 | 46.70 | 1.35% | 2,167,449 |
| Feb 2, 2026 | 42.38 | 46.80 | 41.28 | 46.08 | 46.08 | 8.27% | 3,493,009 |
| Jan 30, 2026 | 42.98 | 43.98 | 42.38 | 42.56 | 42.56 | -0.09% | 1,316,218 |
| Jan 29, 2026 | 44.00 | 46.10 | 42.32 | 42.60 | 42.60 | -4.91% | 2,032,922 |
| Jan 28, 2026 | 43.60 | 44.80 | 42.78 | 44.80 | 44.80 | 2.52% | 1,472,814 |
| Jan 27, 2026 | 43.24 | 44.92 | 43.16 | 43.70 | 43.70 | 1.02% | 1,795,433 |
| Jan 26, 2026 | 43.40 | 45.24 | 43.26 | 43.26 | 43.26 | 0.09% | 1,171,760 |
| Jan 23, 2026 | 42.86 | 44.50 | 42.04 | 43.22 | 43.22 | 1.08% | 999,591 |
| Jan 22, 2026 | 42.26 | 43.34 | 41.74 | 42.76 | 42.76 | 2.89% | 1,456,813 |
| Jan 21, 2026 | 41.96 | 42.38 | 41.42 | 41.56 | 41.56 | -0.43% | 490,024 |
| Jan 20, 2026 | 41.80 | 42.90 | 41.16 | 41.74 | 41.74 | 0.24% | 965,793 |
| Jan 19, 2026 | 41.20 | 41.84 | 40.78 | 41.64 | 41.64 | 1.07% | 876,613 |
| Jan 16, 2026 | 43.02 | 43.18 | 41.00 | 41.20 | 41.20 | -4.05% | 1,273,068 |
| Jan 15, 2026 | 40.14 | 43.88 | 40.08 | 42.94 | 42.94 | 6.71% | 2,768,356 |
| Jan 14, 2026 | 40.16 | 40.80 | 39.88 | 40.24 | 40.24 | 0.20% | 699,061 |
| Jan 13, 2026 | 40.24 | 40.50 | 39.82 | 40.16 | 40.16 | -0.20% | 571,049 |
| Jan 12, 2026 | 40.94 | 40.94 | 40.00 | 40.24 | 40.24 | -1.71% | 620,898 |
| Jan 9, 2026 | 41.10 | 41.94 | 40.02 | 40.94 | 40.94 | -0.39% | 785,136 |
| Jan 8, 2026 | 41.60 | 42.30 | 39.68 | 41.10 | 41.10 | -1.20% | 1,189,919 |
| Jan 7, 2026 | 42.58 | 43.06 | 41.50 | 41.60 | 41.60 | -1.52% | 948,510 |
| Jan 6, 2026 | 42.06 | 43.78 | 41.88 | 42.24 | 42.24 | 0.57% | 1,034,068 |
| Jan 5, 2026 | 41.56 | 42.06 | 39.98 | 42.00 | 42.00 | 1.89% | 527,426 |
| Jan 2, 2026 | 41.46 | 41.86 | 40.98 | 41.22 | 41.22 | -0.24% | 435,380 |
| Dec 31, 2025 | 41.86 | 41.94 | 40.20 | 41.32 | 41.32 | -1.15% | 642,525 |
| Dec 30, 2025 | 41.10 | 42.32 | 40.08 | 41.80 | 41.80 | 1.70% | 699,264 |
| Dec 29, 2025 | 41.98 | 42.62 | 40.70 | 41.10 | 41.10 | -2.14% | 537,271 |
| Dec 26, 2025 | 42.40 | 42.64 | 41.88 | 42.00 | 42.00 | -0.94% | 222,363 |
| Dec 25, 2025 | 41.50 | 43.04 | 41.50 | 42.40 | 42.40 | 2.17% | 404,227 |
| Dec 24, 2025 | 41.92 | 42.56 | 40.30 | 41.50 | 41.50 | -1.00% | 692,551 |
| Dec 23, 2025 | 43.16 | 43.62 | 41.82 | 41.92 | 41.92 | -3.01% | 1,088,021 |
| Dec 22, 2025 | 44.00 | 44.26 | 43.12 | 43.22 | 43.22 | -0.87% | 606,344 |
| Dec 19, 2025 | 43.68 | 44.02 | 42.00 | 43.60 | 43.60 | -0.91% | 714,634 |
| Dec 18, 2025 | 43.52 | 44.00 | 42.78 | 44.00 | 44.00 | 1.10% | 582,059 |
| Dec 17, 2025 | 44.90 | 44.96 | 43.42 | 43.52 | 43.52 | -1.81% | 566,099 |
| Dec 16, 2025 | 45.96 | 46.36 | 44.00 | 44.32 | 44.32 | -3.57% | 1,346,190 |
| Dec 15, 2025 | 44.90 | 47.46 | 43.12 | 45.96 | 45.96 | 1.68% | 2,481,959 |
| Dec 12, 2025 | 44.60 | 48.18 | 44.10 | 45.20 | 45.20 | 1.35% | 2,415,689 |
| Dec 11, 2025 | 42.10 | 44.60 | 39.60 | 44.60 | 44.60 | 5.94% | 3,200,380 |
| Dec 10, 2025 | 44.00 | 44.40 | 42.10 | 42.10 | 42.10 | -4.23% | 793,628 |
| Dec 9, 2025 | 42.86 | 45.04 | 40.86 | 43.96 | 43.96 | 3.34% | 1,669,878 |
| Dec 8, 2025 | 42.28 | 43.22 | 42.26 | 42.54 | 42.54 | 0.66% | 811,322 |
| 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 |