OYAK Cimento Fabrikalari A.S. OYAKC
BIST · Türkiye · Non-Energy Minerals
₺20.62+0.42 (+2.08%)
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ₺20.62 | +2.08% | ₺20.34 | ₺20.66 | ₺20.26 | 3.51M |
| 2026-09-30 | ₺20.20 | -2.88% | ₺20.72 | ₺20.98 | ₺20.04 | 14.05M |
| 2026-09-29 | ₺20.80 | +0.78% | ₺20.64 | ₺21.08 | ₺20.56 | 12.55M |
| 2026-09-28 | ₺20.64 | -2.18% | ₺20.76 | ₺21.04 | ₺20.34 | 10.75M |
| 2026-09-25 | ₺21.10 | +0.96% | ₺20.96 | ₺21.32 | ₺20.90 | 6.28M |
| 2026-09-24 | ₺20.90 | -1.23% | ₺21.06 | ₺21.58 | ₺20.90 | 14.02M |
| 2026-09-23 | ₺21.16 | -0.09% | ₺21.18 | ₺21.52 | ₺21.06 | 10.60M |
| 2026-09-22 | ₺21.18 | +4.03% | ₺20.42 | ₺21.36 | ₺20.26 | 24.60M |
| 2026-09-21 | ₺20.36 | +0.79% | ₺20.20 | ₺20.38 | ₺19.50 | 16.81M |
| 2026-09-18 | ₺20.20 | -1.08% | ₺20.42 | ₺20.58 | ₺19.72 | 14.17M |
| 2026-09-17 | ₺20.42 | +5.26% | ₺19.40 | ₺20.56 | ₺19.19 | 28.23M |
| 2026-09-16 | ₺19.40 | -7.44% | ₺20.96 | ₺21.04 | ₺18.87 | 38.98M |
| 2026-09-15 | ₺20.96 | -3.76% | ₺21.80 | ₺21.94 | ₺20.96 | 8.11M |
| 2026-09-14 | ₺21.78 | -2.42% | ₺22.22 | ₺22.22 | ₺21.76 | 7.63M |
| 2026-09-11 | ₺22.32 | +0.72% | ₺22.32 | ₺22.40 | ₺22.08 | 7.99M |
| 2026-09-10 | ₺22.16 | -0.98% | ₺22.48 | ₺22.54 | ₺21.92 | 8.23M |
| 2026-09-09 | ₺22.38 | -0.27% | ₺22.50 | ₺22.76 | ₺22.26 | 19.98M |
| 2026-09-08 | ₺22.44 | +2.56% | ₺21.88 | ₺22.50 | ₺21.82 | 15.14M |
| 2026-09-07 | ₺21.88 | +1.48% | ₺21.62 | ₺21.94 | ₺21.48 | 10.07M |
| 2026-09-04 | ₺21.56 | +2.37% | ₺21.10 | ₺21.62 | ₺21.02 | 11.85M |
| 2026-09-03 | ₺21.06 | -3.84% | ₺22.00 | ₺22.10 | ₺20.96 | 14.26M |
| 2026-09-02 | ₺21.90 | +0.92% | ₺21.48 | ₺22.02 | ₺21.22 | 12.59M |
| 2026-09-01 | ₺21.70 | -3.47% | ₺22.46 | ₺22.76 | ₺21.66 | 16.55M |
| 2026-08-31 | ₺22.48 | -2.26% | ₺23.00 | ₺23.10 | ₺22.46 | 23.66M |
| 2026-08-28 | ₺23.00 | -0.09% | ₺23.04 | ₺23.24 | ₺22.94 | 18.52M |
| 2026-08-27 | ₺23.02 | -0.43% | ₺23.10 | ₺23.28 | ₺22.70 | 24.12M |
| 2026-08-26 | ₺23.12 | +1.14% | ₺22.96 | ₺23.20 | ₺22.66 | 28.56M |
| 2026-08-25 | ₺22.86 | +2.51% | ₺22.32 | ₺23.10 | ₺22.18 | 40.44M |
| 2026-08-24 | ₺22.30 | +1.00% | ₺22.34 | ₺22.66 | ₺22.18 | 25.47M |
| 2026-08-21 | ₺22.08 | -0.27% | ₺22.20 | ₺22.40 | ₺22.02 | 20.02M |
| 2026-08-20 | ₺22.14 | +1.19% | ₺21.90 | ₺22.54 | ₺21.86 | 25.75M |
| 2026-08-19 | ₺21.88 | +1.48% | ₺21.50 | ₺22.10 | ₺21.40 | 31.22M |
| 2026-08-18 | ₺21.56 | -2.09% | ₺21.90 | ₺22.06 | ₺21.56 | 19.37M |
| 2026-08-17 | ₺22.02 | +0.92% | ₺21.96 | ₺22.10 | ₺21.52 | 26.50M |
| 2026-08-14 | ₺21.82 | +1.39% | ₺21.44 | ₺22.00 | ₺21.36 | 20.21M |
| 2026-08-13 | ₺21.52 | 0.00% | ₺21.52 | ₺21.66 | ₺21.14 | 23.43M |
| 2026-08-12 | ₺21.52 | +3.26% | ₺20.84 | ₺21.66 | ₺20.82 | 46.54M |
| 2026-08-11 | ₺20.84 | +0.68% | ₺20.70 | ₺21.14 | ₺20.32 | 24.98M |
| 2026-08-10 | ₺20.70 | +0.19% | ₺20.66 | ₺21.28 | ₺20.66 | 29.97M |
| 2026-08-07 | ₺20.66 | +0.29% | ₺20.70 | ₺21.02 | ₺20.34 | 26.42M |
| 2026-08-06 | ₺20.60 | +1.68% | ₺20.32 | ₺20.94 | ₺20.22 | 21.79M |
| 2026-08-05 | ₺20.26 | -1.55% | ₺20.58 | ₺20.66 | ₺20.10 | 19.71M |
| 2026-08-04 | ₺20.58 | +1.48% | ₺20.28 | ₺20.66 | ₺20.28 | 17.39M |
| 2026-08-03 | ₺20.28 | -0.10% | ₺20.46 | ₺20.70 | ₺20.16 | 14.79M |
| 2026-07-31 | ₺20.30 | -2.96% | ₺21.00 | ₺21.06 | ₺20.14 | 22.22M |
| 2026-07-30 | ₺20.92 | +0.10% | ₺20.88 | ₺21.20 | ₺20.52 | 24.65M |
| 2026-07-29 | ₺20.90 | -0.19% | ₺20.94 | ₺21.26 | ₺20.64 | 20.94M |
| 2026-07-28 | ₺20.94 | +2.95% | ₺20.44 | ₺21.12 | ₺20.12 | 30.48M |
| 2026-07-27 | ₺20.34 | -4.51% | ₺21.48 | ₺21.50 | ₺20.20 | 15.19M |
| 2026-07-24 | ₺21.30 | +2.31% | ₺20.70 | ₺21.64 | ₺20.44 | 25.03M |
| 2026-07-23 | ₺20.82 | -2.25% | ₺21.30 | ₺21.34 | ₺20.64 | 21.07M |
| 2026-07-22 | ₺21.30 | +1.33% | ₺21.08 | ₺21.36 | ₺20.82 | 19.69M |
| 2026-07-21 | ₺21.02 | +3.75% | ₺20.42 | ₺21.04 | ₺20.20 | 24.91M |
| 2026-07-20 | ₺20.26 | +0.30% | ₺20.18 | ₺20.42 | ₺20.06 | 9.09M |
| 2026-07-17 | ₺20.20 | -0.49% | ₺20.22 | ₺20.44 | ₺20.04 | 14.25M |
| 2026-07-16 | ₺20.30 | +2.22% | ₺19.87 | ₺20.36 | ₺19.83 | 15.01M |
| 2026-07-14 | ₺19.86 | -0.35% | ₺19.90 | ₺19.90 | ₺19.62 | 13.50M |
| 2026-07-13 | ₺19.93 | -1.34% | ₺20.02 | ₺20.22 | ₺19.90 | 7.66M |
| 2026-07-10 | ₺20.20 | +1.46% | ₺19.91 | ₺20.34 | ₺19.85 | 12.70M |
| 2026-07-09 | ₺19.91 | -0.15% | ₺20.04 | ₺20.08 | ₺19.78 | 9.88M |
| 2026-07-08 | ₺19.94 | -3.76% | ₺20.62 | ₺20.62 | ₺19.92 | 14.40M |
| 2026-07-07 | ₺20.72 | +0.78% | ₺20.58 | ₺20.94 | ₺20.46 | 13.94M |
| 2026-07-06 | ₺20.56 | -1.91% | ₺21.02 | ₺21.22 | ₺20.54 | 12.80M |
| 2026-07-03 | ₺20.96 | +0.96% | ₺20.80 | ₺21.16 | ₺20.72 | 14.61M |
| 2026-07-02 | ₺20.76 | -0.38% | ₺20.86 | ₺21.04 | ₺20.58 | 13.27M |
| 2026-07-01 | ₺20.84 | +1.66% | ₺20.44 | ₺20.92 | ₺20.34 | 15.55M |
| 2026-06-30 | ₺20.50 | -1.63% | ₺20.84 | ₺20.96 | ₺20.40 | 17.53M |
| 2026-06-29 | ₺20.84 | +0.10% | ₺20.88 | ₺20.98 | ₺20.62 | 12.94M |
| 2026-06-26 | ₺20.82 | +1.17% | ₺20.56 | ₺20.82 | ₺20.40 | 14.44M |
| 2026-06-25 | ₺20.58 | -0.58% | ₺20.92 | ₺21.04 | ₺20.56 | 14.28M |
| 2026-06-24 | ₺20.70 | -1.62% | ₺21.06 | ₺21.10 | ₺20.52 | 13.48M |
| 2026-06-23 | ₺21.04 | -2.86% | ₺21.48 | ₺21.54 | ₺20.92 | 14.41M |
| 2026-06-22 | ₺21.66 | +0.28% | ₺21.76 | ₺21.84 | ₺21.62 | 10.24M |
| 2026-06-19 | ₺21.60 | -1.73% | ₺21.74 | ₺21.92 | ₺21.38 | 17.42M |
| 2026-06-18 | ₺21.98 | +1.85% | ₺21.62 | ₺22.00 | ₺21.62 | 15.12M |
| 2026-06-17 | ₺21.58 | -1.82% | ₺22.02 | ₺22.10 | ₺21.48 | 16.14M |
| 2026-06-16 | ₺21.98 | -0.36% | ₺22.06 | ₺22.22 | ₺21.84 | 20.88M |
| 2026-06-15 | ₺22.06 | +3.86% | ₺22.00 | ₺22.74 | ₺21.86 | 34.93M |
| 2026-06-12 | ₺21.24 | +2.91% | ₺20.98 | ₺21.46 | ₺20.80 | 26.90M |
| 2026-06-11 | ₺20.64 | -1.81% | ₺21.06 | ₺21.20 | ₺20.42 | 19.02M |
| 2026-06-10 | ₺21.02 | +0.86% | ₺20.80 | ₺21.54 | ₺20.80 | 26.87M |
| 2026-06-09 | ₺20.84 | +0.48% | ₺20.82 | ₺21.04 | ₺20.54 | 19.36M |
| 2026-06-08 | ₺20.74 | +0.48% | ₺20.50 | ₺20.80 | ₺20.30 | 18.23M |
| 2026-06-05 | ₺20.64 | -1.43% | ₺20.88 | ₺21.04 | ₺20.56 | 17.79M |
| 2026-06-04 | ₺20.94 | -0.10% | ₺21.10 | ₺21.48 | ₺20.66 | 20.97M |
| 2026-06-03 | ₺20.96 | -0.29% | ₺21.00 | ₺21.16 | ₺20.76 | 27.13M |
| 2026-06-02 | ₺21.02 | +2.54% | ₺20.64 | ₺21.10 | ₺20.64 | 18.26M |
| 2026-06-01 | ₺20.50 | -1.54% | ₺20.90 | ₺21.14 | ₺20.50 | 18.67M |
| 2026-05-29 | ₺20.82 | 0.00% | ₺20.82 | ₺20.82 | ₺20.82 | 0 |
| 2026-05-28 | ₺20.82 | 0.00% | ₺20.82 | ₺20.82 | ₺20.82 | 0 |