Istanbul - Delayed Quote TRY

Oyak Yatirim Menkul Degerler A.S. (OYYAT.IS)

28.36

-1.12

(-3.80%)

At close: May 23 at 6:08:51 PM GMT+3

Currency in TRY

Date	Open	High	Low	Close	Adj Close	Volume
May 23, 2025	29.48	30.06	28.20	28.36	28.36	459,741
May 22, 2025	30.14	30.26	29.24	29.48	29.48	404,739
May 21, 2025	31.08	32.52	29.62	30.14	30.14	1,166,119
May 20, 2025	28.76	31.40	28.32	30.82	30.82	505,700
May 16, 2025	28.80	29.30	27.38	28.76	28.76	371,662
May 15, 2025	28.94	29.90	28.42	28.70	28.70	319,120
May 14, 2025	28.08	29.94	27.84	28.94	28.94	486,379
May 13, 2025	28.24	28.54	27.88	28.08	28.08	256,563
May 12, 2025	27.62	29.00	27.62	28.24	28.24	405,572
May 9, 2025	28.04	28.28	27.50	27.62	27.62	166,748
May 8, 2025	27.60	28.38	27.30	28.02	28.02	217,957
May 7, 2025	27.86	28.28	27.32	27.60	27.60	259,312
May 6, 2025	27.02	27.86	26.80	27.86	27.86	329,341
May 5, 2025	26.38	27.00	26.38	26.94	26.94	134,644
May 2, 2025	26.20	27.20	26.14	26.38	26.38	287,623
Apr 30, 2025	27.22	27.40	26.22	26.22	26.22	267,757
Apr 29, 2025	27.26	27.52	26.92	27.22	27.22	269,136
Apr 28, 2025	28.18	28.42	27.24	27.24	27.24	702,668
Apr 25, 2025	27.38	30.08	27.38	28.34	28.34	2,312,087
Apr 24, 2025	27.00	27.36	26.50	27.36	27.36	139,629
Apr 22, 2025	26.90	27.24	26.82	27.00	27.00	101,111
Apr 21, 2025	27.10	27.22	26.86	26.98	26.98	120,143
Apr 18, 2025	27.40	27.60	26.88	27.10	27.10	95,086
Apr 17, 2025	26.70	27.48	26.70	27.40	27.40	254,097
Apr 16, 2025	27.30	27.34	26.68	26.70	26.70	327,442
Apr 15, 2025	27.04	27.50	27.04	27.38	27.38	195,777
Apr 14, 2025	27.26	27.52	26.94	27.02	27.02	246,658
Apr 11, 2025	26.78	27.28	26.56	27.02	27.02	236,680
Apr 10, 2025	27.12	27.34	26.66	26.78	26.78	290,804
Apr 9, 2025	27.08	27.34	26.48	26.60	26.60	305,571
Apr 8, 2025	26.72	27.28	26.72	27.16	27.16	248,530
Apr 7, 2025	27.00	27.00	25.86	26.70	26.70	360,823
Apr 4, 2025	28.44	28.86	27.40	27.46	27.46	327,961
Apr 3, 2025	28.76	28.88	28.22	28.30	28.30	331,141
Apr 2, 2025	28.94	29.34	27.52	28.76	28.76	241,379
Mar 28, 2025	28.40	29.60	28.00	28.72	28.72	681,270
Mar 27, 2025	28.02	28.46	27.66	28.40	28.40	211,496
Mar 26, 2025	28.06	28.12	27.52	28.02	28.02	192,864
Mar 25, 2025	26.98	28.10	26.98	28.10	28.10	171,819
Mar 24, 2025	25.96	27.30	25.56	26.98	26.98	216,859
Mar 21, 2025	28.58	28.58	25.84	25.96	25.96	776,779
Mar 20, 2025	28.10	29.68	28.10	28.56	28.56	297,570
Mar 19, 2025	29.58	30.16	28.00	28.10	28.10	433,963
Mar 18, 2025	31.02	31.28	30.50	31.00	31.00	291,921
Mar 17, 2025	30.90	32.60	30.68	31.02	31.02	971,126
Mar 14, 2025	30.40	31.22	30.34	30.62	30.62	380,483
Mar 13, 2025	29.98	30.44	29.70	30.38	30.38	251,284
Mar 12, 2025	30.20	30.34	29.42	29.70	29.70	247,370
Mar 11, 2025	30.30	30.40	29.52	30.10	30.10	256,614
Mar 10, 2025	30.00	31.00	30.00	30.34	30.34	288,846
Mar 7, 2025	29.94	30.98	29.62	30.06	30.06	621,434
Mar 6, 2025	29.66	30.00	29.04	29.72	29.72	339,730
Mar 5, 2025	28.28	29.10	28.24	28.86	28.86	254,201
Mar 4, 2025	29.28	29.28	28.06	28.28	28.28	326,115
Mar 3, 2025	29.20	29.50	29.18	29.20	29.20	262,959
Feb 28, 2025	29.34	29.70	29.00	29.18	29.18	260,602
Feb 27, 2025	29.64	29.64	29.06	29.34	29.34	289,051
Feb 26, 2025	30.62	30.62	29.50	29.56	29.56	456,421
Feb 25, 2025	31.98	31.98	30.60	30.60	30.60	241,600
Feb 24, 2025	30.98	31.88	30.82	31.58	31.58	225,488
Feb 21, 2025	31.60	31.96	30.48	30.98	30.98	197,137
Feb 20, 2025	31.14	32.76	31.06	31.76	31.76	408,128
Feb 19, 2025	31.92	31.94	31.18	31.18	31.18	233,249
Feb 18, 2025	32.12	32.28	31.40	31.86	31.86	320,715
Feb 17, 2025	31.18	33.54	31.18	32.12	32.12	658,506
Feb 14, 2025	31.22	31.42	31.00	31.12	31.12	149,946
Feb 13, 2025	32.02	32.02	31.02	31.20	31.20	392,893
Feb 12, 2025	33.00	33.20	31.62	31.82	31.82	255,243
Feb 11, 2025	32.40	33.00	32.10	33.00	33.00	279,720
Feb 10, 2025	32.30	32.56	32.00	32.38	32.38	202,796
Feb 7, 2025	32.12	32.60	32.08	32.30	32.30	134,276
Feb 6, 2025	31.94	32.26	31.72	32.12	32.12	115,169
Feb 5, 2025	32.64	32.64	31.14	31.72	31.72	426,516
Feb 4, 2025	32.36	32.64	32.00	32.64	32.64	153,876
Feb 3, 2025	33.58	33.58	32.08	32.36	32.36	206,688
Jan 31, 2025	33.28	33.44	33.00	33.34	33.34	122,355
Jan 30, 2025	33.08	33.68	33.08	33.28	33.28	211,839
Jan 29, 2025	34.00	34.18	33.06	33.06	33.06	228,431
Jan 28, 2025	34.20	34.48	33.90	34.06	34.06	211,543
Jan 27, 2025	34.48	34.48	33.76	34.20	34.20	196,933
Jan 24, 2025	34.36	35.16	34.10	34.50	34.50	248,145
Jan 23, 2025	34.76	35.08	34.30	34.30	34.30	279,063
Jan 22, 2025	35.08	35.08	34.00	34.76	34.76	111,421
Jan 21, 2025	35.60	35.60	34.50	34.88	34.88	224,980
Jan 20, 2025	35.66	36.40	35.48	35.60	35.60	210,366
Jan 17, 2025	35.56	35.92	34.94	35.66	35.66	168,380
Jan 16, 2025	35.48	35.92	34.32	35.56	35.56	561,095
Jan 15, 2025	35.30	35.50	34.70	35.18	35.18	160,759
Jan 14, 2025	35.58	35.94	34.48	35.24	35.24	422,617
Jan 13, 2025	37.00	37.70	35.42	35.44	35.44	202,400
Jan 10, 2025	38.08	38.14	36.60	37.00	37.00	165,563
Jan 9, 2025	37.60	38.70	37.34	38.04	38.04	175,303
Jan 8, 2025	38.46	38.46	37.18	37.34	37.34	157,263
Jan 7, 2025	38.66	39.24	37.90	38.06	38.06	251,229
Jan 6, 2025	38.50	39.08	37.88	38.52	38.52	505,906
Jan 3, 2025	36.72	38.62	36.56	38.14	38.14	591,074
Jan 2, 2025	36.00	37.10	35.44	36.84	36.84	470,911
Dec 31, 2024	36.90	36.90	35.32	35.58	35.58	413,591
Dec 30, 2024	34.74	37.78	34.12	36.62	36.62	1,289,782
Dec 27, 2024	33.98	34.84	33.96	34.58	34.58	381,045
Dec 26, 2024	34.12	34.46	33.76	33.90	33.90	387,906
Dec 25, 2024	33.86	34.42	33.86	34.12	34.12	230,961
Dec 24, 2024	33.74	33.90	33.22	33.66	33.66	264,903
Dec 23, 2024	34.00	34.48	33.60	33.70	33.70	518,222
Dec 20, 2024	36.00	36.20	34.20	34.20	34.20	1,215,855
Dec 19, 2024	33.04	37.34	33.04	36.46	36.46	2,833,656
Dec 18, 2024	34.38	34.82	33.92	33.96	33.96	433,305
Dec 17, 2024	34.48	34.82	34.22	34.70	34.70	514,002
Dec 16, 2024	33.86	34.48	33.86	34.40	34.40	498,065
Dec 13, 2024	33.50	33.90	33.26	33.86	33.86	509,416
Dec 12, 2024	33.70	33.84	33.20	33.56	33.56	482,437
Dec 11, 2024	34.84	35.00	33.40	33.54	33.54	852,420
Dec 10, 2024	35.80	35.80	34.64	34.80	34.80	547,773
Dec 9, 2024	35.52	35.92	35.38	35.68	35.68	712,581
Dec 6, 2024	35.64	36.20	35.44	35.48	35.48	516,360
Dec 5, 2024	34.96	35.68	34.80	35.42	35.42	391,929
Dec 4, 2024	35.30	35.84	34.88	34.98	34.98	330,137
Dec 3, 2024	34.12	36.90	34.10	35.30	35.30	1,216,874
Dec 2, 2024	34.78	35.42	33.94	33.94	33.94	408,664
Nov 29, 2024	34.88	35.02	34.64	34.80	34.80	310,686
Nov 28, 2024	34.86	34.94	34.58	34.82	34.82	261,992
Nov 27, 2024	34.86	34.96	34.68	34.74	34.74	292,851
Nov 26, 2024	34.82	35.08	34.72	34.76	34.76	763,002
Nov 25, 2024	35.96	36.44	34.82	34.82	34.82	1,013,859
Nov 22, 2024	36.32	36.44	35.70	35.86	35.86	224,833
Nov 21, 2024	36.20	36.20	35.68	36.00	36.00	236,947
Nov 20, 2024	37.00	37.06	36.00	36.00	36.00	95,924
Nov 19, 2024	37.70	37.70	36.70	37.00	37.00	107,820
Nov 18, 2024	38.00	38.40	37.50	37.54	37.54	127,957
Nov 15, 2024	37.56	39.10	37.20	37.86	37.86	222,005
Nov 14, 2024	36.98	37.92	36.96	37.48	37.48	79,711
Nov 13, 2024	37.98	38.00	36.84	36.98	36.98	147,115
Nov 12, 2024	38.18	38.30	37.62	37.98	37.98	116,617
Nov 11, 2024	38.42	38.44	37.66	38.04	38.04	172,346
Nov 8, 2024	36.86	38.40	36.80	38.34	38.34	155,728
Nov 7, 2024	36.88	37.00	36.62	36.78	36.78	28,268
Nov 6, 2024	36.62	36.96	36.16	36.70	36.70	72,017
Nov 5, 2024	36.60	36.80	36.26	36.62	36.62	35,354
Nov 4, 2024	37.50	37.50	36.10	36.56	36.56	78,341
Nov 1, 2024	37.84	37.84	37.26	37.50	37.50	44,207
Oct 31, 2024	37.50	38.02	36.82	38.02	38.02	123,819
Oct 30, 2024	37.50	37.98	36.86	37.30	37.30	56,441
Oct 28, 2024	37.40	37.62	37.18	37.50	37.50	21,518
Oct 25, 2024	37.44	37.46	35.62	37.40	37.40	58,037
Oct 24, 2024	37.28	37.96	37.28	37.44	37.44	42,270
Oct 23, 2024	37.82	39.30	36.92	37.28	37.28	143,646
Oct 22, 2024	37.50	38.90	37.10	37.82	37.82	54,510
Oct 21, 2024	37.92	38.10	37.30	37.48	37.48	28,841
Oct 18, 2024	37.50	37.92	37.12	37.92	37.92	59,300
Oct 17, 2024	37.00	37.42	36.78	37.38	37.38	28,197
Oct 16, 2024	36.84	37.08	36.56	37.00	37.00	41,935
Oct 15, 2024	35.98	36.96	35.98	36.84	36.84	32,349
Oct 14, 2024	37.24	37.24	35.70	35.96	35.96	95,782
Oct 11, 2024	37.24	37.36	36.72	37.24	37.24	24,051
Oct 10, 2024	37.34	37.88	36.16	37.24	37.24	34,964
Oct 9, 2024	37.88	37.88	36.70	37.34	37.34	36,891
Oct 8, 2024	37.12	37.38	36.72	37.38	37.38	57,792
Oct 7, 2024	36.88	37.40	36.50	37.12	37.12	72,732
Oct 4, 2024	36.66	37.00	35.10	36.68	36.68	91,854
Oct 3, 2024	36.54	37.50	36.24	36.56	36.56	61,762
Oct 2, 2024	38.00	38.00	36.30	36.54	36.54	106,196
Oct 1, 2024	38.78	38.98	36.98	38.00	38.00	86,489
Sep 30, 2024	39.64	39.64	38.40	38.78	38.78	70,367
Sep 27, 2024	38.18	39.90	37.90	39.74	39.74	144,597
Sep 26, 2024	38.00	38.28	37.70	38.22	38.22	73,863
Sep 25, 2024	38.00	38.28	37.52	38.00	38.00	104,016
Sep 24, 2024	37.12	38.20	37.00	38.12	38.12	192,176
Sep 23, 2024	38.58	38.70	37.12	37.12	37.12	297,562
Sep 20, 2024	40.10	40.12	38.50	38.62	38.62	302,693
Sep 19, 2024	41.16	41.44	39.90	40.00	40.00	173,943
Sep 18, 2024	40.60	42.60	40.02	41.16	41.16	349,094
Sep 17, 2024	37.70	41.28	37.56	40.60	40.60	399,368
Sep 16, 2024	38.14	38.34	37.54	37.70	37.70	62,454
Sep 13, 2024	37.88	38.00	37.48	37.98	37.98	77,651
Sep 12, 2024	37.78	38.20	37.00	37.56	37.56	33,945
Sep 11, 2024	37.90	38.58	36.98	37.78	37.78	51,872
Sep 10, 2024	39.28	39.42	37.84	37.90	37.90	111,493
Sep 9, 2024	40.30	40.52	39.08	39.28	39.28	68,891
Sep 6, 2024	41.58	41.72	40.24	40.24	40.24	79,994
Sep 5, 2024	40.50	41.64	40.44	41.48	41.48	131,979
Sep 4, 2024	40.02	40.62	39.70	40.50	40.50	67,725
Sep 3, 2024	40.96	41.48	40.00	40.00	40.00	78,934
Sep 2, 2024	40.78	41.08	40.38	40.96	40.96	57,189
Aug 29, 2024	39.64	40.78	39.38	40.78	40.78	80,435
Aug 28, 2024	39.40	39.94	39.36	39.64	39.64	37,947
Aug 27, 2024	38.98	39.42	37.18	39.40	39.40	52,264
Aug 26, 2024	40.10	40.16	38.82	38.98	38.98	91,068
Aug 23, 2024	41.28	41.28	40.10	40.10	40.10	57,467
Aug 22, 2024	40.26	41.28	39.62	41.28	41.28	83,552
Aug 21, 2024	41.24	41.24	39.80	40.26	40.26	110,898
Aug 20, 2024	41.46	41.70	41.08	41.24	41.24	67,659
Aug 19, 2024	39.64	42.50	39.34	41.46	41.46	118,724
Aug 16, 2024	39.90	40.74	39.32	39.64	39.64	106,343
Aug 15, 2024	38.48	40.00	37.68	39.80	39.80	145,641
Aug 14, 2024	39.00	39.00	38.18	38.40	38.40	60,157
Aug 13, 2024	38.64	39.62	37.86	38.46	38.46	111,437
Aug 12, 2024	40.12	40.34	38.84	39.00	39.00	109,024
Aug 9, 2024	41.26	41.50	39.80	40.08	40.08	94,675
Aug 8, 2024	41.00	42.12	40.44	41.14	41.14	149,384
Aug 7, 2024	40.00	40.88	39.30	40.88	40.88	135,957
Aug 6, 2024	40.00	41.80	39.50	40.00	40.00	164,987
Aug 5, 2024	40.92	43.04	39.84	39.98	39.98	132,481
Aug 2, 2024	44.00	44.00	42.00	43.04	43.04	196,066
Aug 1, 2024	43.56	44.18	43.32	44.00	44.00	78,678
Jul 31, 2024	44.80	44.98	43.10	43.54	43.54	91,488
Jul 30, 2024	45.26	45.36	44.50	44.80	44.80	60,899
Jul 29, 2024	45.22	45.74	44.70	45.26	45.26	101,391
Jul 26, 2024	45.30	45.50	45.08	45.38	45.38	60,585
Jul 25, 2024	45.44	45.44	44.80	45.30	45.30	105,237
Jul 24, 2024	45.40	45.86	44.94	45.40	45.40	80,817
Jul 23, 2024	44.78	45.78	44.66	45.32	45.32	192,664
Jul 22, 2024	44.14	45.50	43.80	44.78	44.78	108,649
Jul 19, 2024	44.36	44.36	43.16	44.14	44.14	137,034
Jul 18, 2024	43.88	44.54	43.42	44.32	44.32	100,392
Jul 17, 2024	43.42	43.88	43.06	43.88	43.88	70,437
Jul 16, 2024	43.26	43.68	43.04	43.42	43.42	100,027
Jul 12, 2024	43.10	43.46	42.90	43.24	43.24	104,377
Jul 11, 2024	42.32	43.10	42.18	43.10	43.10	98,735
Jul 10, 2024	42.60	42.60	41.68	42.32	42.32	98,867
Jul 9, 2024	42.18	42.60	42.08	42.60	42.60	40,128
Jul 8, 2024	42.02	42.62	41.94	42.18	42.18	80,740
Jul 5, 2024	41.34	42.66	41.08	41.94	41.94	119,631
Jul 4, 2024	40.92	41.50	40.72	41.32	41.32	61,739
Jul 3, 2024	40.62	40.86	40.10	40.80	40.80	49,979
Jul 2, 2024	39.80	40.70	38.16	40.60	40.60	96,440
Jul 1, 2024	41.30	41.72	39.38	39.44	39.44	120,139
Jun 28, 2024	41.46	42.20	41.24	41.24	41.24	99,550
Jun 27, 2024	40.52	41.48	40.52	41.12	41.12	111,181
Jun 26, 2024	41.58	41.80	40.24	40.30	40.30	104,436
Jun 25, 2024	42.10	42.30	41.36	41.56	41.56	96,799
Jun 24, 2024	42.82	43.02	41.30	42.10	42.10	146,932
Jun 21, 2024	42.60	43.00	41.78	42.60	42.60	146,832
Jun 20, 2024	41.74	43.30	41.52	42.70	42.70	169,868
Jun 14, 2024	42.06	43.34	41.02	41.74	41.74	228,069
Jun 13, 2024	41.14	41.68	41.12	41.58	41.58	97,415
Jun 12, 2024	42.22	42.86	40.62	41.12	41.12	170,968
Jun 11, 2024	43.00	43.46	42.12	42.48	42.48	185,157
Jun 10, 2024	44.84	44.90	43.00	43.00	43.00	150,256
Jun 7, 2024	44.50	44.90	43.72	44.90	44.90	150,195
Jun 6, 2024	45.00	45.12	44.34	44.50	44.50	195,681
Jun 5, 2024	46.08	46.12	44.06	45.00	45.00	270,195
Jun 4, 2024	45.68	46.38	45.04	46.16	46.16	136,104
Jun 3, 2024	46.94	47.12	45.14	45.30	45.30	248,046
May 31, 2024	48.52	48.86	46.94	46.94	46.94	240,189
May 30, 2024	49.06	49.06	47.20	48.20	48.20	202,678
May 29, 2024	50.10	50.35	47.86	47.86	47.86	300,237
May 28, 2024	50.20	50.60	49.42	50.00	50.00	208,788
May 27, 2024	51.05	52.65	49.40	50.00	50.00	696,300
May 24, 2024	48.40	52.15	48.08	50.45	50.45	1,039,015
May 23, 2024	49.30	49.50	48.22	48.26	48.26	212,061

CAV.L Cavendish plc

11.00

0.00%

CS.ST CoinShares International Limited

101.00

+1.10%

ARB.L Argo Blockchain plc

2.7500

0.00%

HUT Hut 8 Corp.

16.65

-2.52%

RIOT Riot Platforms, Inc.

8.55

-4.36%

MARA MARA Holdings, Inc.

14.74

-5.82%

HOOD Robinhood Markets, Inc.

63.17

-2.47%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Oyak Yatirim Menkul Degerler A.S. (OYYAT.IS)

Related Tickers