Onur Yuksek Teknoloji AS ONRYT
BIST · Türkiye · Electronic Technology
₺9.86+0.44 (+4.67%)
Market closed· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺9.86 | +4.67% | ₺9.40 | ₺10.12 | ₺9.40 | 2.46M |
| 2026-09-30 | ₺9.42 | +0.96% | ₺9.33 | ₺9.74 | ₺9.06 | 2.67M |
| 2026-09-29 | ₺9.33 | -3.32% | ₺9.65 | ₺9.71 | ₺9.21 | 2.66M |
| 2026-09-28 | ₺9.65 | -8.44% | ₺10.30 | ₺10.50 | ₺9.51 | 3.48M |
| 2026-09-25 | ₺10.54 | +1.74% | ₺10.25 | ₺10.60 | ₺10.14 | 2.43M |
| 2026-09-24 | ₺10.36 | -3.00% | ₺10.69 | ₺10.80 | ₺10.16 | 3.19M |
| 2026-09-23 | ₺10.68 | -3.78% | ₺11.07 | ₺11.39 | ₺10.68 | 3.98M |
| 2026-09-22 | ₺11.10 | -2.20% | ₺11.30 | ₺11.49 | ₺11.10 | 3.67M |
| 2026-09-21 | ₺11.35 | -3.81% | ₺11.25 | ₺11.67 | ₺10.63 | 5.44M |
| 2026-09-18 | ₺11.80 | -2.72% | ₺12.12 | ₺12.12 | ₺10.98 | 3.15M |
| 2026-09-17 | ₺12.13 | -8.66% | ₺13.28 | ₺13.51 | ₺11.96 | 5.52M |
| 2026-09-16 | ₺13.28 | -6.81% | ₺14.26 | ₺14.36 | ₺12.90 | 4.71M |
| 2026-09-15 | ₺14.25 | -1.66% | ₺14.49 | ₺14.67 | ₺14.14 | 2.25M |
| 2026-09-14 | ₺14.49 | -4.75% | ₺15.21 | ₺15.41 | ₺14.24 | 4.05M |
| 2026-09-11 | ₺15.21 | -1.85% | ₺15.34 | ₺15.44 | ₺15.05 | 3.32M |
| 2026-09-10 | ₺15.50 | +2.48% | ₺15.13 | ₺15.69 | ₺15.05 | 4.42M |
| 2026-09-09 | ₺15.13 | -0.49% | ₺15.15 | ₺15.51 | ₺15.06 | 3.72M |
| 2026-09-08 | ₺15.20 | +2.88% | ₺14.88 | ₺15.50 | ₺14.77 | 5.81M |
| 2026-09-07 | ₺14.77 | +1.81% | ₺14.51 | ₺15.00 | ₺14.25 | 3.93M |
| 2026-09-04 | ₺14.51 | +2.83% | ₺15.00 | ₺15.43 | ₺14.51 | 10.38M |
| 2026-09-03 | ₺14.11 | -3.17% | ₺14.57 | ₺14.73 | ₺14.10 | 3.31M |
| 2026-09-02 | ₺14.57 | +0.95% | ₺14.49 | ₺14.93 | ₺14.31 | 5.23M |
| 2026-09-01 | ₺14.44 | -1.03% | ₺14.59 | ₺14.68 | ₺14.30 | 3.06M |
| 2026-08-31 | ₺14.59 | -2.83% | ₺15.14 | ₺15.14 | ₺14.51 | 3.04M |
| 2026-08-28 | ₺15.01 | -0.91% | ₺15.15 | ₺15.30 | ₺15.01 | 2.80M |
| 2026-08-27 | ₺15.15 | +1.34% | ₺14.95 | ₺15.50 | ₺14.95 | 3.03M |
| 2026-08-26 | ₺14.95 | -1.73% | ₺15.24 | ₺15.27 | ₺14.95 | 2.79M |
| 2026-08-25 | ₺15.21 | -2.80% | ₺15.65 | ₺15.88 | ₺15.20 | 3.97M |
| 2026-08-24 | ₺15.65 | +2.62% | ₺15.26 | ₺15.75 | ₺15.13 | 4.88M |
| 2026-08-21 | ₺15.25 | -1.21% | ₺15.44 | ₺15.56 | ₺15.15 | 4.95M |
| 2026-08-20 | ₺15.44 | +1.56% | ₺14.91 | ₺15.64 | ₺14.91 | 5.16M |
| 2026-08-19 | ₺15.20 | +2.27% | ₺14.71 | ₺15.50 | ₺14.07 | 6.45M |
| 2026-08-18 | ₺14.86 | 0.00% | ₺14.81 | ₺15.25 | ₺14.41 | 4.20M |
| 2026-08-17 | ₺14.86 | +1.02% | ₺14.75 | ₺14.95 | ₺14.71 | 2.11M |
| 2026-08-14 | ₺14.71 | -0.42% | ₺14.76 | ₺15.00 | ₺14.63 | 2.13M |
| 2026-08-13 | ₺14.77 | +3.41% | ₺14.25 | ₺15.18 | ₺14.25 | 4.83M |
| 2026-08-12 | ₺14.29 | -1.38% | ₺14.49 | ₺14.56 | ₺14.25 | 3.96M |
| 2026-08-11 | ₺14.49 | -2.36% | ₺14.88 | ₺14.89 | ₺14.46 | 2.92M |
| 2026-08-10 | ₺14.84 | +0.17% | ₺14.96 | ₺15.16 | ₺14.76 | 2.73M |
| 2026-08-07 | ₺14.81 | +1.63% | ₺14.50 | ₺15.00 | ₺14.50 | 3.09M |
| 2026-08-06 | ₺14.57 | -2.67% | ₺15.00 | ₺15.00 | ₺14.48 | 4.86M |
| 2026-08-05 | ₺14.98 | -4.77% | ₺15.71 | ₺15.73 | ₺14.94 | 3.17M |
| 2026-08-04 | ₺15.73 | +1.86% | ₺15.44 | ₺16.10 | ₺15.21 | 4.07M |
| 2026-08-03 | ₺15.44 | +5.74% | ₺14.75 | ₺15.68 | ₺14.45 | 6.04M |
| 2026-07-31 | ₺14.60 | +0.09% | ₺14.55 | ₺14.88 | ₺14.40 | 2.53M |
| 2026-07-30 | ₺14.59 | +3.27% | ₺14.13 | ₺14.79 | ₺13.94 | 4.43M |
| 2026-07-29 | ₺14.13 | -2.92% | ₺14.55 | ₺14.55 | ₺14.09 | 2.95M |
| 2026-07-28 | ₺14.55 | -1.10% | ₺14.84 | ₺15.00 | ₺14.49 | 3.39M |
| 2026-07-27 | ₺14.71 | -2.00% | ₺15.16 | ₺15.24 | ₺14.68 | 2.73M |
| 2026-07-24 | ₺15.01 | -1.80% | ₺15.31 | ₺15.38 | ₺15.01 | 2.84M |
| 2026-07-23 | ₺15.29 | -0.08% | ₺15.35 | ₺15.50 | ₺15.20 | 2.16M |
| 2026-07-22 | ₺15.30 | -0.57% | ₺15.39 | ₺15.52 | ₺15.24 | 2.68M |
| 2026-07-21 | ₺15.39 | -2.30% | ₺15.75 | ₺15.76 | ₺15.35 | 3.13M |
| 2026-07-20 | ₺15.75 | +0.40% | ₺15.91 | ₺16.02 | ₺15.64 | 3.35M |
| 2026-07-17 | ₺15.69 | -1.80% | ₺15.98 | ₺15.98 | ₺15.64 | 2.95M |
| 2026-07-16 | ₺15.98 | -0.85% | ₺16.11 | ₺16.48 | ₺15.96 | 3.41M |
| 2026-07-15 | ₺16.11 | 0.00% | ₺16.11 | ₺16.11 | ₺16.11 | 0 |
| 2026-07-14 | ₺16.11 | +2.87% | ₺15.66 | ₺16.79 | ₺15.59 | 7.52M |
| 2026-07-13 | ₺15.66 | -0.95% | ₺15.99 | ₺16.05 | ₺15.61 | 3.18M |
| 2026-07-10 | ₺15.81 | +0.24% | ₺15.75 | ₺15.95 | ₺15.55 | 3.24M |
| 2026-07-09 | ₺15.77 | -2.25% | ₺16.25 | ₺16.70 | ₺15.64 | 7.10M |
| 2026-07-08 | ₺16.14 | -1.60% | ₺16.29 | ₺16.66 | ₺16.13 | 4.20M |
| 2026-07-07 | ₺16.40 | -1.50% | ₺16.65 | ₺17.38 | ₺16.26 | 7.39M |
| 2026-07-06 | ₺16.65 | -4.65% | ₺17.49 | ₺17.98 | ₺16.65 | 8.24M |
| 2026-07-03 | ₺17.46 | +7.79% | ₺16.49 | ₺17.66 | ₺16.14 | 9.11M |
| 2026-07-02 | ₺16.20 | +1.25% | ₺16.24 | ₺16.84 | ₺15.93 | 4.68M |
| 2026-07-01 | ₺16.00 | +0.08% | ₺15.99 | ₺16.40 | ₺15.88 | 4.18M |
| 2026-06-30 | ₺15.99 | -2.52% | ₺16.27 | ₺16.60 | ₺15.82 | 4.41M |
| 2026-06-29 | ₺16.40 | +4.88% | ₺15.70 | ₺16.86 | ₺15.69 | 10.53M |
| 2026-06-26 | ₺15.64 | -2.34% | ₺16.05 | ₺16.11 | ₺15.55 | 2.99M |
| 2026-06-25 | ₺16.01 | +1.10% | ₺16.10 | ₺16.17 | ₺15.66 | 3.55M |
| 2026-06-24 | ₺15.84 | -1.63% | ₺16.10 | ₺16.25 | ₺15.69 | 4.06M |
| 2026-06-23 | ₺16.10 | -1.68% | ₺16.40 | ₺16.92 | ₺16.00 | 4.57M |
| 2026-06-22 | ₺16.38 | +4.30% | ₺15.57 | ₺16.74 | ₺15.57 | 6.74M |
| 2026-06-19 | ₺15.70 | -1.49% | ₺15.95 | ₺16.01 | ₺15.63 | 3.97M |
| 2026-06-18 | ₺15.94 | -1.39% | ₺16.16 | ₺16.25 | ₺15.84 | 4.74M |
| 2026-06-17 | ₺16.16 | -1.82% | ₺16.48 | ₺16.83 | ₺16.00 | 6.62M |
| 2026-06-16 | ₺16.46 | +3.38% | ₺15.93 | ₺16.59 | ₺15.77 | 9.06M |
| 2026-06-15 | ₺15.93 | -2.75% | ₺16.58 | ₺16.63 | ₺15.82 | 8.00M |
| 2026-06-12 | ₺16.38 | +2.18% | ₺16.33 | ₺16.65 | ₺15.94 | 8.65M |
| 2026-06-11 | ₺16.02 | -5.04% | ₺16.83 | ₺17.13 | ₺15.89 | 12.81M |
| 2026-06-10 | ₺16.88 | +0.75% | ₺16.75 | ₺17.55 | ₺16.31 | 17.80M |
| 2026-06-09 | ₺16.75 | -2.05% | ₺16.95 | ₺17.88 | ₺16.51 | 22.00M |
| 2026-06-08 | ₺17.10 | -9.94% | ₺17.66 | ₺18.16 | ₺17.10 | 22.02M |
| 2026-06-05 | ₺18.99 | -9.96% | ₺20.36 | ₺20.81 | ₺18.99 | 14.98M |
| 2026-06-04 | ₺21.09 | -9.98% | ₺23.10 | ₺23.10 | ₺21.09 | 13.33M |
| 2026-06-03 | ₺23.42 | -0.43% | ₺23.75 | ₺24.48 | ₺23.25 | 20.41M |
| 2026-06-02 | ₺23.52 | +9.42% | ₺21.50 | ₺23.52 | ₺20.58 | 24.33M |
| 2026-06-01 | ₺21.50 | +9.55% | ₺20.50 | ₺21.50 | ₺19.80 | 19.79M |
| 2026-05-29 | ₺19.63 | 0.00% | ₺19.63 | ₺19.63 | ₺19.63 | 0 |