Ozyasar Tel ve Galvanizleme Sanayi Anonim Sirketi (IST:OZYSR)
Turkey
· Delayed Price · Currency is TRY 11.11
-0.48 (-4.14%)
Apr 29, 2026, 6:08 PM GMT+3
IST:OZYSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.52 | 12.00 | 11.30 | 11.59 | 11.59 | 0.61% | 5,930,319 |
| Apr 27, 2026 | 11.79 | 11.98 | 11.50 | 11.52 | 11.52 | -2.29% | 2,635,481 |
| Apr 24, 2026 | 11.86 | 12.40 | 11.56 | 11.79 | 11.79 | 1.12% | 2,487,426 |
| Apr 22, 2026 | 11.88 | 11.88 | 11.49 | 11.66 | 11.66 | -0.03% | 2,253,999 |
| Apr 21, 2026 | 12.03 | 12.12 | 11.66 | 11.66 | 11.66 | -1.24% | 2,944,033 |
| Apr 20, 2026 | 12.20 | 12.22 | 11.47 | 11.81 | 11.81 | -1.10% | 5,830,109 |
| Apr 17, 2026 | 11.07 | 12.05 | 10.91 | 11.94 | 11.94 | 8.79% | 11,133,147 |
| Apr 16, 2026 | 11.17 | 11.18 | 10.86 | 10.98 | 10.98 | -1.79% | 1,925,551 |
| Apr 15, 2026 | 11.03 | 11.18 | 10.85 | 11.18 | 11.18 | 1.33% | 2,604,183 |
| Apr 14, 2026 | 11.28 | 11.34 | 10.96 | 11.03 | 11.03 | -0.93% | 4,030,639 |
| Apr 13, 2026 | 10.90 | 11.42 | 10.82 | 11.13 | 11.13 | 1.47% | 4,047,687 |
| Apr 10, 2026 | 10.95 | 11.12 | 10.81 | 10.97 | 10.97 | 0.18% | 2,269,714 |
| Apr 9, 2026 | 10.99 | 11.13 | 10.78 | 10.95 | 10.95 | -0.45% | 1,642,291 |
| Apr 8, 2026 | 10.98 | 11.19 | 10.83 | 11.00 | 11.00 | 3.44% | 3,998,598 |
| Apr 7, 2026 | 10.77 | 11.08 | 10.58 | 10.63 | 10.63 | -1.89% | 3,059,440 |
| Apr 6, 2026 | 10.71 | 10.96 | 10.66 | 10.84 | 10.84 | 1.23% | 1,989,664 |
| Apr 3, 2026 | 11.11 | 11.11 | 10.65 | 10.71 | 10.71 | -2.49% | 3,083,523 |
| Apr 2, 2026 | 11.06 | 11.08 | 10.82 | 10.98 | 10.98 | -0.71% | 2,377,622 |
| Apr 1, 2026 | 11.15 | 11.23 | 11.00 | 11.06 | 11.06 | -0.78% | 1,746,472 |
| Mar 31, 2026 | 10.77 | 11.15 | 10.75 | 11.15 | 11.15 | 3.53% | 2,063,099 |
| Mar 30, 2026 | 10.99 | 11.11 | 10.44 | 10.77 | 10.77 | -1.91% | 2,575,615 |
| Mar 27, 2026 | 10.99 | 11.76 | 10.60 | 10.98 | 10.98 | 0.54% | 4,617,833 |
| Mar 26, 2026 | 10.99 | 11.12 | 10.76 | 10.92 | 10.92 | -0.84% | 1,675,231 |
| Mar 25, 2026 | 11.07 | 11.20 | 10.93 | 11.01 | 11.01 | 0.05% | 2,075,481 |
| Mar 24, 2026 | 11.20 | 11.20 | 11.00 | 11.01 | 11.00 | -1.74% | 1,588,749 |
| Mar 23, 2026 | 11.18 | 11.42 | 10.85 | 11.20 | 11.20 | -2.67% | 3,979,004 |
| Mar 19, 2026 | 11.53 | 11.68 | 11.38 | 11.51 | 11.51 | -0.22% | 832,692 |
| Mar 18, 2026 | 11.59 | 12.28 | 11.50 | 11.53 | 11.53 | -1.00% | 4,403,161 |
| Mar 17, 2026 | 11.34 | 11.71 | 11.33 | 11.65 | 11.65 | 2.93% | 3,089,993 |
| Mar 16, 2026 | 11.39 | 11.69 | 11.22 | 11.32 | 11.32 | -0.60% | 2,671,440 |
| Mar 13, 2026 | 11.17 | 11.41 | 10.82 | 11.39 | 11.39 | 2.05% | 2,671,723 |
| Mar 12, 2026 | 11.24 | 11.56 | 11.06 | 11.16 | 11.16 | -0.78% | 2,638,824 |
| Mar 11, 2026 | 11.50 | 11.71 | 11.18 | 11.24 | 11.24 | -1.28% | 2,786,987 |
| Mar 10, 2026 | 11.21 | 11.45 | 10.95 | 11.39 | 11.39 | 3.40% | 3,618,142 |
| Mar 9, 2026 | 11.31 | 11.31 | 10.70 | 11.02 | 11.01 | -3.00% | 2,728,467 |
| Mar 6, 2026 | 11.54 | 11.65 | 11.24 | 11.36 | 11.36 | -1.57% | 1,956,248 |
| Mar 5, 2026 | 11.23 | 11.70 | 11.23 | 11.54 | 11.54 | 2.83% | 3,234,513 |
| Mar 4, 2026 | 11.38 | 11.62 | 11.05 | 11.22 | 11.22 | -1.37% | 3,345,132 |
| Mar 3, 2026 | 11.40 | 12.19 | 11.22 | 11.38 | 11.38 | -1.80% | 4,727,914 |
| Mar 2, 2026 | 11.00 | 11.75 | 11.00 | 11.59 | 11.59 | -5.20% | 3,346,698 |
| Feb 27, 2026 | 12.55 | 12.71 | 11.71 | 12.22 | 12.22 | -2.62% | 6,147,346 |
| Feb 26, 2026 | 12.65 | 12.68 | 12.27 | 12.55 | 12.55 | -0.77% | 2,773,575 |
| Feb 25, 2026 | 13.18 | 13.28 | 12.54 | 12.65 | 12.65 | -4.07% | 3,021,092 |
| Feb 24, 2026 | 13.37 | 13.38 | 13.04 | 13.18 | 13.18 | -1.37% | 2,663,691 |
| Feb 23, 2026 | 13.45 | 13.59 | 12.87 | 13.37 | 13.37 | 1.48% | 4,239,985 |
| Feb 20, 2026 | 13.42 | 13.54 | 13.12 | 13.17 | 13.17 | -1.19% | 1,673,603 |
| Feb 19, 2026 | 13.50 | 13.79 | 13.13 | 13.33 | 13.33 | -1.27% | 4,234,881 |
| Feb 18, 2026 | 13.63 | 13.93 | 12.87 | 13.50 | 13.50 | -1.16% | 8,678,719 |
| Feb 17, 2026 | 13.63 | 13.85 | 13.17 | 13.66 | 13.66 | 0.81% | 4,914,980 |
| Feb 16, 2026 | 13.06 | 13.59 | 12.95 | 13.55 | 13.55 | 3.25% | 7,763,812 |
| Feb 13, 2026 | 13.18 | 13.29 | 12.82 | 13.12 | 13.12 | -0.46% | 3,500,398 |
| Feb 12, 2026 | 12.93 | 13.48 | 12.68 | 13.18 | 13.18 | 1.98% | 7,103,593 |
| Feb 11, 2026 | 12.60 | 12.93 | 12.23 | 12.93 | 12.93 | 2.61% | 4,781,604 |
| Feb 10, 2026 | 11.71 | 12.78 | 11.65 | 12.60 | 12.60 | 3.35% | 9,615,491 |
| Feb 9, 2026 | 12.54 | 12.82 | 12.19 | 12.19 | 12.19 | -0.44% | 6,103,865 |
| Feb 6, 2026 | 12.02 | 12.55 | 11.46 | 12.24 | 12.24 | 1.91% | 8,060,583 |
| Feb 5, 2026 | 11.77 | 12.31 | 11.66 | 12.02 | 12.01 | 2.29% | 8,419,275 |
| Feb 4, 2026 | 11.53 | 12.04 | 11.36 | 11.75 | 11.75 | 3.13% | 5,695,773 |
| Feb 3, 2026 | 11.22 | 11.56 | 11.10 | 11.39 | 11.39 | 1.34% | 8,886,540 |
| Feb 2, 2026 | 10.34 | 11.42 | 10.07 | 11.24 | 11.24 | 8.28% | 14,321,336 |
| Jan 30, 2026 | 10.48 | 10.73 | 10.34 | 10.38 | 10.38 | -0.10% | 5,396,493 |
| Jan 29, 2026 | 10.73 | 11.24 | 10.32 | 10.39 | 10.39 | -4.91% | 8,334,979 |
| Jan 28, 2026 | 10.63 | 10.93 | 10.43 | 10.93 | 10.93 | 2.51% | 6,038,536 |
| Jan 27, 2026 | 10.55 | 10.96 | 10.53 | 10.66 | 10.66 | 1.02% | 7,361,274 |
| Jan 26, 2026 | 10.59 | 11.03 | 10.55 | 10.55 | 10.55 | 0.09% | 4,804,215 |
| Jan 23, 2026 | 10.45 | 10.85 | 10.25 | 10.54 | 10.54 | 1.07% | 4,098,323 |
| Jan 22, 2026 | 10.31 | 10.57 | 10.18 | 10.43 | 10.43 | 2.88% | 5,972,933 |
| Jan 21, 2026 | 10.23 | 10.34 | 10.10 | 10.14 | 10.14 | -0.42% | 2,009,097 |
| Jan 20, 2026 | 10.20 | 10.46 | 10.04 | 10.18 | 10.18 | 0.24% | 3,959,750 |
| Jan 19, 2026 | 10.05 | 10.21 | 9.95 | 10.16 | 10.16 | 1.06% | 3,594,113 |
| Jan 16, 2026 | 10.49 | 10.53 | 10.00 | 10.05 | 10.05 | -4.05% | 5,219,577 |
| Jan 15, 2026 | 9.79 | 10.70 | 9.78 | 10.47 | 10.47 | 6.70% | 11,350,259 |
| Jan 14, 2026 | 9.80 | 9.95 | 9.73 | 9.82 | 9.81 | 0.20% | 2,866,149 |
| Jan 13, 2026 | 9.82 | 9.88 | 9.71 | 9.80 | 9.80 | -0.20% | 2,341,300 |
| Jan 12, 2026 | 9.99 | 9.99 | 9.76 | 9.82 | 9.81 | -1.70% | 2,545,681 |
| Jan 9, 2026 | 10.02 | 10.23 | 9.76 | 9.99 | 9.99 | -0.39% | 3,219,056 |
| Jan 8, 2026 | 10.15 | 10.32 | 9.68 | 10.02 | 10.02 | -1.20% | 4,878,667 |
| Jan 7, 2026 | 10.39 | 10.50 | 10.12 | 10.15 | 10.15 | -1.51% | 3,888,890 |
| Jan 6, 2026 | 10.26 | 10.68 | 10.22 | 10.30 | 10.30 | 0.57% | 4,239,678 |
| Jan 5, 2026 | 10.14 | 10.26 | 9.75 | 10.24 | 10.24 | 1.89% | 2,162,446 |
| Jan 2, 2026 | 10.11 | 10.21 | 10.00 | 10.05 | 10.05 | -0.24% | 1,785,057 |
| Dec 31, 2025 | 10.21 | 10.23 | 9.81 | 10.08 | 10.08 | -1.15% | 2,634,351 |
| Dec 30, 2025 | 10.02 | 10.32 | 9.78 | 10.20 | 10.20 | 1.71% | 2,866,982 |
| Dec 29, 2025 | 10.24 | 10.40 | 9.93 | 10.02 | 10.02 | -2.15% | 2,202,810 |
| Dec 26, 2025 | 10.34 | 10.40 | 10.22 | 10.24 | 10.24 | -0.94% | 911,687 |
| Dec 25, 2025 | 10.12 | 10.50 | 10.12 | 10.34 | 10.34 | 2.16% | 1,657,330 |
| Dec 24, 2025 | 10.22 | 10.38 | 9.83 | 10.12 | 10.12 | -1.00% | 2,839,458 |
| Dec 23, 2025 | 10.53 | 10.64 | 10.20 | 10.22 | 10.22 | -3.01% | 4,460,885 |
| Dec 22, 2025 | 10.73 | 10.80 | 10.52 | 10.54 | 10.54 | -0.87% | 2,486,010 |
| Dec 19, 2025 | 10.65 | 10.74 | 10.24 | 10.63 | 10.63 | -0.91% | 2,929,998 |
| Dec 18, 2025 | 10.62 | 10.73 | 10.43 | 10.73 | 10.73 | 1.10% | 2,386,441 |
| Dec 17, 2025 | 10.95 | 10.97 | 10.59 | 10.62 | 10.61 | -1.80% | 2,321,005 |
| Dec 16, 2025 | 11.21 | 11.31 | 10.73 | 10.81 | 10.81 | -3.57% | 5,519,378 |
| Dec 15, 2025 | 10.95 | 11.58 | 10.52 | 11.21 | 11.21 | 1.69% | 10,176,031 |
| Dec 12, 2025 | 10.88 | 11.75 | 10.76 | 11.02 | 11.02 | 1.34% | 9,904,323 |
| Dec 11, 2025 | 10.27 | 10.88 | 9.66 | 10.88 | 10.88 | 5.94% | 13,121,557 |
| Dec 10, 2025 | 10.73 | 10.83 | 10.27 | 10.27 | 10.27 | -4.23% | 3,253,874 |
| Dec 9, 2025 | 10.45 | 10.99 | 9.97 | 10.72 | 10.72 | 3.33% | 6,846,499 |
| Dec 8, 2025 | 10.31 | 10.54 | 10.31 | 10.38 | 10.38 | 0.67% | 3,326,419 |
| Dec 5, 2025 | 10.85 | 10.97 | 10.31 | 10.31 | 10.31 | -5.04% | 2,851,606 |