Istanbul - Delayed Quote TRY

OYAK Çimento Fabrikalari A.S. (OYAKC.IS)

21.40
-0.40
(-1.83%)
At close: 6:09:57 PM GMT+3
Currency in TRY
Download
Date Open High Low Close Adj Close Volume
May 28, 202521.6821.8421.2221.4021.4012,547,299
May 27, 202522.2422.3821.8021.8021.8013,309,157
May 26, 202522.3022.6221.9822.2422.2416,916,791
May 23, 202522.8222.9422.0822.1622.1622,543,113
May 22, 202522.9623.3422.7022.9422.9418,551,288
May 21, 202523.3223.7622.9022.9622.9623,375,533
May 20, 202523.6423.8623.3823.4423.4417,326,190
May 16, 202523.7024.1023.3423.6823.6818,643,619
May 15, 202523.7024.4223.5223.7223.7232,298,604
May 14, 202523.8224.3023.6223.9023.9033,162,291
May 13, 202524.0424.2023.2823.4423.4425,563,291
May 12, 202524.4824.6223.4224.0224.0236,000,672
May 9, 202521.5023.1821.4822.9622.9639,792,848
May 8, 202521.0821.6621.0621.4821.4812,715,717
May 7, 202521.8822.0620.7421.0021.0034,681,166
May 6, 202521.9422.2821.6621.7821.7825,656,790
May 5, 202523.0623.1421.7021.9021.9033,819,272
May 2, 202523.6023.7422.5022.9422.9432,742,352
Apr 30, 202524.3824.5422.7223.4423.4437,406,069
Apr 29, 202525.2225.3824.2424.3824.3818,501,745
Apr 28, 202526.8626.8625.3825.4425.4427,164,321
Apr 25, 202527.1827.3826.6826.9426.9416,375,035
Apr 24, 202528.8228.8827.1227.2827.2822,682,469
Apr 22, 202527.4827.5826.8427.0227.028,835,697
Apr 21, 202527.1027.7826.9627.2427.2413,967,530
Apr 18, 202526.9827.3026.5827.0027.0010,094,541
Apr 17, 202527.8428.1226.8226.9626.9619,866,637
Apr 16, 202528.5628.6227.8227.8427.8410,715,161
Apr 15, 202528.7829.6028.2028.7228.7220,435,274
Apr 14, 202528.5229.0828.4028.5028.5013,597,905
Apr 11, 202529.4029.9028.3028.3028.3020,655,912
Apr 10, 202528.4029.5028.0029.5029.5031,555,397
Apr 9, 202528.0228.5027.4427.6027.6015,651,598
Apr 8, 202528.1028.7027.8628.2628.2618,373,063
Apr 7, 202528.0028.5026.2427.8227.8238,217,903
Apr 4, 202529.1829.7828.6028.6428.648,752,240
Apr 3, 202529.7430.3029.3429.6229.627,267,231
Apr 2, 202530.4230.4429.6029.8629.869,981,990
Mar 28, 202530.7631.2229.8830.4430.4418,605,610
Mar 27, 202531.6632.1030.0830.7430.7417,830,573
Mar 26, 202531.9232.5231.2631.4231.4220,717,855
Mar 25, 202531.5032.1831.0431.7631.7619,282,741
Mar 24, 202530.1231.4829.8230.8630.8619,829,758
Mar 21, 202531.5831.7028.5030.1030.1020,795,153
Mar 20, 202531.4033.0431.3231.5831.5830,689,269
Mar 19, 202529.7632.3029.7631.1631.1633,585,156
Mar 18, 202531.1432.7430.5432.1832.1829,025,307
Mar 17, 202531.4231.6831.1031.3231.3212,193,587
Mar 14, 202529.9031.4229.6231.4031.4026,310,126
Mar 13, 202529.1029.8628.9029.8629.8622,194,653
Mar 12, 202529.1030.0228.7829.1029.1023,029,355
Mar 11, 202526.9428.8226.9428.4828.4828,495,238
Mar 10, 202527.5627.9027.2827.4827.4816,679,002
Mar 7, 202526.1027.6226.1027.5827.5834,385,408
Mar 6, 202525.4026.2625.2426.1026.1041,855,844
Mar 5, 202525.5025.6625.0425.3425.3425,397,137
Mar 4, 202525.8026.1224.5025.3025.3049,944,789
Mar 3, 202527.8028.1626.7226.8026.8023,838,192
Feb 28, 202527.6628.1227.3827.8027.8017,552,662
Feb 27, 202527.2427.8027.2427.7027.7010,451,703
Feb 26, 202527.2027.3426.9227.3027.308,943,761
Feb 25, 202527.6827.6826.7427.1227.1217,088,811
Feb 24, 202527.2228.2826.8427.7027.7024,951,668
Feb 21, 202527.2427.5226.8027.0027.0016,642,877
Feb 20, 202527.1227.5626.8027.3027.3020,554,847
Feb 19, 202526.5627.4226.2427.1227.1230,801,801
Feb 18, 202525.8026.6425.6626.5426.5419,468,136
Feb 17, 202525.5826.1025.4225.8425.8412,902,923
Feb 14, 202525.4026.0225.2825.7025.7015,386,255
Feb 13, 202525.5025.5824.9425.4025.4020,074,495
Feb 12, 202526.3626.5024.6625.3025.3050,345,937
Feb 11, 202526.1626.6425.9826.4026.4019,390,826
Feb 10, 202525.6226.4625.5026.4026.4020,194,392
Feb 7, 202525.5025.7025.3425.7025.7015,525,154
Feb 6, 202524.9825.5024.9625.4825.4819,525,106
Feb 5, 202525.1025.2624.3024.8824.8821,099,460
Feb 4, 202524.7625.4024.6025.0425.0423,968,782
Feb 3, 202523.8824.8223.7224.5624.5620,731,639
Jan 31, 202524.7224.9624.0024.2624.2628,884,923
Jan 30, 202524.9225.1224.6224.7024.7024,197,516
Jan 29, 202525.9025.9424.6224.9224.9235,268,376
Jan 28, 202526.6626.7825.7825.8825.8832,751,167
Jan 27, 202526.3426.7225.9026.6626.6634,870,729
Jan 24, 202525.6626.4825.5426.4026.4034,027,808
Jan 23, 202525.2625.9025.2025.6225.6235,371,389
Jan 22, 202525.3425.5424.8225.2425.2427,716,722
Jan 21, 202525.4025.6624.9625.3625.3633,287,845
Jan 20, 202525.4225.7224.7625.1625.1637,116,747
Jan 17, 202526.4226.6025.1425.4225.4251,968,769
Jan 16, 202525.6026.5025.2826.4226.4235,754,557
Jan 15, 202524.5225.5824.3225.3825.3839,217,148
Jan 14, 202524.0024.7024.0024.4824.4827,925,372
Jan 13, 202523.7824.1423.5423.9423.9424,732,235
Jan 10, 202523.5424.2423.4023.9023.9030,487,028
Jan 9, 202523.2023.5423.1023.4823.4825,262,595
Jan 8, 202522.8023.4022.6623.1023.1030,123,191
Jan 7, 202522.8823.3822.6622.8422.8425,767,162
Jan 6, 202523.5623.6822.7422.8622.8626,291,671
Jan 3, 202524.1824.4023.5423.5423.5421,573,685
Jan 2, 202523.9824.5423.7424.0624.0640,534,453
Dec 31, 202423.3624.0623.1224.0024.0018,833,460
Dec 30, 202423.8623.9623.3823.3823.3823,381,582
Dec 27, 202424.0824.7823.6823.7823.7831,416,154
Dec 26, 202423.4824.1022.9023.9623.9637,986,353
Dec 25, 202424.1624.8823.0023.4023.4035,648,807
Dec 24, 202422.9624.2022.5623.9223.9244,310,184
Dec 23, 202421.7423.2821.6622.8422.8452,155,337
Dec 20, 202421.5021.7221.0221.5221.5217,613,277
Dec 19, 202421.2221.8021.1221.5021.5018,244,438
Dec 18, 202421.1221.9020.9621.3621.3624,020,207
Dec 17, 202421.3021.4220.6221.1021.1014,204,410
Dec 16, 202421.7021.9821.1821.3021.3020,421,436
Dec 13, 202421.0421.6020.7021.6021.6024,456,427
Dec 12, 202420.7821.5020.4421.0421.0436,286,354
Dec 11, 202421.1021.9820.5020.5220.5252,726,584
Dec 10, 202422.0022.5620.9021.0021.00122,596,773
Dec 9, 202420.7620.9220.7020.9220.9211,360,486
Dec 6, 202419.3419.4918.8519.0319.0313,120,733
Dec 5, 2024 390:100 Stock Splits
Dec 5, 202418.5719.9318.5219.3419.3431,342,876
Dec 4, 202419.0119.1218.5118.5118.5110,013,444
Dec 3, 202418.8318.9718.6218.8318.8314,222,753
Dec 2, 202418.5418.8318.2918.8318.8312,741,939
Nov 29, 202417.9618.5617.6318.5618.5619,605,244
Nov 28, 202417.4618.0917.3217.9617.9618,458,641
Nov 27, 202417.5617.8517.4017.4417.4411,552,880
Nov 26, 202417.4717.9017.3617.5617.5610,173,481
Nov 25, 202417.4418.1917.4217.5117.5123,710,365
Nov 22, 202417.2417.3516.9217.1717.1710,278,703
Nov 21, 202417.0117.3216.8117.2417.2413,071,220
Nov 20, 202417.0517.1516.7416.9616.9616,235,102
Nov 19, 202416.6417.0116.5916.9916.9920,182,121
Nov 18, 202416.2816.7716.1716.5616.5616,588,458
Nov 15, 202416.6016.7216.1716.1916.1910,078,574
Nov 14, 202416.5116.5816.1016.5316.5313,362,296
Nov 13, 202416.1016.5815.9616.3616.3615,303,560
Nov 12, 202416.4616.8216.3616.3616.3619,838,386
Nov 11, 202416.5316.6216.2116.2816.2813,990,808
Nov 8, 202415.3816.3615.1816.2816.2822,426,672
Nov 7, 202415.0415.4414.8815.4415.4410,686,120
Nov 6, 202414.5315.1414.3315.0515.0517,796,530
Nov 5, 202414.9715.1014.3614.4214.4219,500,646
Nov 4, 202414.9215.0814.7814.9714.9714,956,788
Nov 1, 202414.8715.1014.6814.8714.8714,258,953
Oct 31, 202414.9515.0614.6514.6914.6919,523,173
Oct 30, 202414.6715.0414.5814.9714.9718,650,813
Oct 28, 202414.5114.6514.4514.5814.585,269,207
Oct 25, 202414.2114.5114.0314.5114.5117,833,237
Oct 24, 202413.9114.1913.8714.1214.1210,163,079
Oct 23, 202414.2414.2713.7213.7913.7911,873,795
Oct 22, 202414.0614.3213.8314.1814.1818,364,186
Oct 21, 202414.4114.4513.8614.0614.0615,463,772
Oct 18, 202414.6914.8814.3814.4114.4124,194,444
Oct 17, 202414.5914.7314.4414.5414.5417,557,101
Oct 16, 202414.6314.9613.9014.5414.5431,087,417
Oct 15, 202414.7615.0114.5014.6314.6316,529,942
Oct 14, 202415.3215.4014.6414.7414.7410,553,048
Oct 11, 202415.8515.8715.3315.3315.3310,994,696
Oct 10, 202415.9016.1415.7615.7615.7610,451,878
Oct 9, 202415.9416.0315.6215.8515.8510,282,318
Oct 8, 202416.3516.4615.9416.0116.018,147,700
Oct 7, 202416.5316.6916.2116.3316.338,522,088
Oct 4, 202416.2816.5315.5516.4916.4916,188,010
Oct 3, 202415.7916.5615.6816.1216.1218,985,503
Oct 2, 202416.0316.1515.5915.7915.7917,247,265
Oct 1, 202417.3117.3115.9716.1016.1018,000,804
Sep 30, 202416.7217.0516.5317.0517.0530,492,055
Sep 27, 202416.2416.7616.1316.7116.7115,916,527
Sep 26, 202416.5316.9116.1816.1916.1917,609,455
Sep 25, 202416.7416.8816.3616.4116.4115,689,040
Sep 24, 202416.0816.6316.0616.4416.4416,079,449
Sep 23, 202416.4716.5616.0616.0816.0812,542,352
Sep 20, 202416.5416.8216.3816.4116.4114,668,387
Sep 19, 202416.3216.7116.1816.4716.4712,945,569
Sep 18, 202416.1716.1815.8516.0416.049,346,575
Sep 17, 202416.1916.4216.1316.1816.189,840,218
Sep 16, 202416.3316.4016.0616.1516.158,805,817
Sep 13, 202415.8516.3815.7316.3316.3315,294,395
Sep 12, 202415.8615.9615.4915.7815.7812,119,807
Sep 11, 202416.3216.3815.7115.7815.7811,102,359
Sep 10, 202416.7416.8516.2116.3216.3214,975,340
Sep 9, 202416.9417.0016.6416.7316.7310,030,885
Sep 6, 202417.2117.2916.8716.8716.878,175,745
Sep 5, 202417.1917.3616.9217.2817.2814,710,522
Sep 4, 202417.2917.2916.6417.1817.1825,713,483
Sep 3, 202418.0118.1317.3317.4217.4213,432,297
Sep 2, 202417.6918.0517.5017.9517.9519,749,213
Aug 29, 202418.0518.1517.5917.5917.5922,013,877
Aug 28, 202417.5118.2717.5118.0518.0525,538,673
Aug 27, 202416.7217.7316.4417.6817.6823,103,404
Aug 26, 202417.1817.2816.5516.7416.7421,377,736
Aug 23, 202417.2317.7217.0517.0517.0518,469,198
Aug 22, 202417.3117.4217.0617.3117.319,461,306
Aug 21, 202417.7417.8117.2317.2317.238,888,431
Aug 20, 202417.9918.0517.6517.7817.789,806,561
Aug 19, 202417.5617.9717.4217.8817.8815,270,016
Aug 16, 202418.4718.5417.7117.7417.7423,290,908
Aug 15, 202418.2218.6918.0418.6918.6917,167,947
Aug 14, 202418.4618.6217.9918.2318.2314,842,947
Aug 13, 202417.9018.3717.5618.3718.3715,098,997
Aug 12, 202418.5918.7817.8717.9017.9016,965,958
Aug 9, 202419.3319.3318.2118.6418.6420,052,890
Aug 8, 202418.8119.2618.6019.1219.1220,572,242
Aug 7, 202418.8619.3118.5418.8318.8326,015,464
Aug 6, 202418.2919.5118.0918.7218.7236,351,317
Aug 5, 202417.7318.7917.6417.9417.9426,392,340
Aug 2, 202419.0419.5618.5419.2419.2447,699,159
Aug 1, 202420.6220.7919.1719.1719.1760,495,870
Jul 31, 202420.2720.6420.0520.3220.3221,963,738
Jul 30, 202420.1520.8219.9920.2720.2724,772,623
Jul 29, 202420.2420.9020.0120.0920.0946,977,869
Jul 26, 202419.4520.2619.2320.2620.2620,850,167
Jul 25, 202419.4919.6819.2419.4119.4118,565,855
Jul 24, 202419.5019.9219.5019.5019.5012,558,791
Jul 23, 202419.9720.0119.4519.5019.5013,887,614
Jul 22, 202419.7620.2619.5019.9719.9725,299,404
Jul 19, 202419.4520.3119.1819.7419.7432,000,875
Jul 18, 202419.3719.5619.2419.4519.4513,688,937
Jul 17, 202419.2119.5519.0019.3719.3722,563,461
Jul 16, 202419.2919.5818.9719.2119.2121,600,133
Jul 12, 202419.2619.5318.9419.2619.2635,438,019
Jul 11, 202418.7619.3718.5019.1319.1337,380,761
Jul 10, 202418.4618.7718.0618.7418.7425,744,031
Jul 9, 202418.2118.6717.9718.4218.4226,616,001
Jul 8, 202418.0818.5117.9618.2718.2732,514,958
Jul 5, 202417.4717.9117.2417.8217.8238,785,136
Jul 4, 202417.0017.6716.8317.4717.4744,214,435
Jul 3, 202416.4117.0116.3117.0117.0136,537,020
Jul 2, 202415.7716.4115.6816.4116.4131,609,573
Jul 1, 202416.5116.6415.5315.7715.7745,152,498
Jun 28, 202416.5016.6716.0316.0416.0427,015,178
Jun 27, 202415.6916.5115.5616.3716.3731,827,060
Jun 26, 202415.7715.8215.4915.6515.6516,444,603
Jun 25, 202416.1716.1715.8315.8815.8815,433,906
Jun 24, 202416.1516.2815.8716.1316.1317,509,271
Jun 21, 202415.9416.1515.6916.1516.1520,146,233
Jun 20, 202415.9115.9715.7115.9215.9214,706,977
Jun 14, 202415.5115.7115.2815.7115.7124,014,549
Jun 13, 202415.0415.4614.9615.4615.4636,557,631
Jun 12, 202414.7815.0514.7114.8714.8711,999,663
Jun 11, 202415.1315.1414.7414.8614.8614,767,306
Jun 10, 202415.1215.2715.0315.0815.0812,160,870
Jun 7, 202415.4715.5915.0515.1815.1814,004,486
Jun 6, 202415.3515.7115.1815.4615.4626,583,257
Jun 5, 202415.2615.3314.9715.1315.1324,799,260
Jun 4, 202415.4215.5015.2615.2615.2627,746,377
Jun 3, 202415.5815.7815.3315.4115.4129,498,074
May 31, 202416.1216.3815.5115.5515.5523,905,224
May 30, 202415.8716.1515.7916.0616.0618,694,957
May 29, 202416.1816.5015.9015.9015.9021,734,594
May 28, 202416.5416.5816.1816.1816.1816,718,578