Ozyasar Tel ve Galvanizleme Sanayi Anonim Sirketi OZYSR
BIST · Türkiye · Producer Manufacturing
₺11.55+0.78 (+7.24%)
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 | ₺11.55 | +7.24% | ₺10.77 | ₺11.60 | ₺10.76 | 2.32M |
| 2026-09-30 | ₺10.77 | -2.00% | ₺11.11 | ₺11.11 | ₺10.60 | 1.12M |
| 2026-09-29 | ₺10.99 | +0.37% | ₺10.95 | ₺11.00 | ₺10.40 | 3.71M |
| 2026-09-28 | ₺10.95 | -1.17% | ₺11.05 | ₺11.05 | ₺10.61 | 1.37M |
| 2026-09-25 | ₺11.08 | -1.25% | ₺11.30 | ₺11.40 | ₺11.04 | 1.11M |
| 2026-09-24 | ₺11.22 | -3.69% | ₺11.50 | ₺11.88 | ₺11.15 | 1.98M |
| 2026-09-23 | ₺11.65 | +4.02% | ₺11.22 | ₺11.65 | ₺11.21 | 2.70M |
| 2026-09-22 | ₺11.20 | +3.04% | ₺10.90 | ₺11.31 | ₺10.85 | 3.51M |
| 2026-09-21 | ₺10.87 | -1.54% | ₺11.04 | ₺11.05 | ₺9.95 | 6.34M |
| 2026-09-18 | ₺11.04 | +1.75% | ₺11.02 | ₺11.33 | ₺10.75 | 3.42M |
| 2026-09-17 | ₺10.85 | -6.55% | ₺11.56 | ₺11.68 | ₺10.85 | 2.32M |
| 2026-09-16 | ₺11.61 | +1.84% | ₺11.40 | ₺11.71 | ₺10.26 | 3.83M |
| 2026-09-15 | ₺11.40 | -4.12% | ₺11.80 | ₺12.21 | ₺11.26 | 3.64M |
| 2026-09-14 | ₺11.89 | -4.50% | ₺12.45 | ₺12.48 | ₺11.84 | 2.16M |
| 2026-09-11 | ₺12.45 | +3.84% | ₺12.02 | ₺12.60 | ₺11.99 | 2.69M |
| 2026-09-10 | ₺11.99 | -7.70% | ₺12.99 | ₺13.02 | ₺11.82 | 3.93M |
| 2026-09-09 | ₺12.99 | +1.33% | ₺12.83 | ₺13.17 | ₺12.73 | 3.78M |
| 2026-09-08 | ₺12.82 | +4.40% | ₺12.28 | ₺12.90 | ₺12.28 | 2.29M |
| 2026-09-07 | ₺12.28 | +5.86% | ₺11.60 | ₺12.32 | ₺11.55 | 3.26M |
| 2026-09-04 | ₺11.60 | +0.43% | ₺11.50 | ₺11.60 | ₺11.27 | 1.43M |
| 2026-09-03 | ₺11.55 | -3.51% | ₺12.18 | ₺12.32 | ₺11.49 | 3.25M |
| 2026-09-02 | ₺11.97 | +0.34% | ₺11.93 | ₺12.14 | ₺11.58 | 6.35M |
| 2026-09-01 | ₺11.93 | +5.02% | ₺11.36 | ₺11.93 | ₺10.26 | 3.18M |
| 2026-08-31 | ₺11.36 | -9.98% | ₺12.62 | ₺12.62 | ₺11.36 | 2.39M |
| 2026-08-28 | ₺12.62 | +0.24% | ₺12.59 | ₺12.75 | ₺12.43 | 2.24M |
| 2026-08-27 | ₺12.59 | -0.87% | ₺12.72 | ₺12.81 | ₺12.55 | 1.06M |
| 2026-08-26 | ₺12.70 | +0.24% | ₺12.70 | ₺12.74 | ₺12.57 | 1.21M |
| 2026-08-25 | ₺12.67 | -1.86% | ₺13.02 | ₺13.10 | ₺12.58 | 2.17M |
| 2026-08-24 | ₺12.91 | +0.16% | ₺12.87 | ₺13.08 | ₺12.75 | 2.34M |
| 2026-08-21 | ₺12.89 | -0.85% | ₺13.07 | ₺13.08 | ₺12.78 | 2.29M |
| 2026-08-20 | ₺13.00 | -1.37% | ₺13.27 | ₺13.27 | ₺12.87 | 2.34M |
| 2026-08-19 | ₺13.18 | +2.01% | ₺12.93 | ₺13.21 | ₺12.86 | 2.05M |
| 2026-08-18 | ₺12.92 | -2.20% | ₺13.21 | ₺13.21 | ₺12.87 | 2.05M |
| 2026-08-17 | ₺13.21 | +3.93% | ₺12.38 | ₺13.39 | ₺12.38 | 5.30M |
| 2026-08-14 | ₺12.71 | +0.79% | ₺12.70 | ₺12.85 | ₺12.51 | 1.65M |
| 2026-08-13 | ₺12.61 | -1.18% | ₺12.78 | ₺12.84 | ₺12.26 | 4.30M |
| 2026-08-12 | ₺12.76 | -1.47% | ₺12.96 | ₺13.21 | ₺12.71 | 3.99M |
| 2026-08-11 | ₺12.95 | +3.43% | ₺12.52 | ₺13.03 | ₺12.38 | 3.83M |
| 2026-08-10 | ₺12.52 | -0.87% | ₺12.63 | ₺12.75 | ₺12.42 | 1.71M |
| 2026-08-07 | ₺12.63 | -0.47% | ₺12.70 | ₺12.84 | ₺12.45 | 1.95M |
| 2026-08-06 | ₺12.69 | +2.09% | ₺12.46 | ₺12.84 | ₺12.28 | 3.22M |
| 2026-08-05 | ₺12.43 | -1.82% | ₺12.66 | ₺12.78 | ₺12.41 | 5.07M |
| 2026-08-04 | ₺12.66 | +2.01% | ₺12.40 | ₺12.81 | ₺12.40 | 4.63M |
| 2026-08-03 | ₺12.41 | +0.81% | ₺12.31 | ₺12.61 | ₺12.30 | 2.28M |
| 2026-07-31 | ₺12.31 | -0.08% | ₺12.33 | ₺12.70 | ₺12.12 | 2.52M |
| 2026-07-30 | ₺12.32 | -2.14% | ₺12.63 | ₺12.63 | ₺12.00 | 5.65M |
| 2026-07-29 | ₺12.59 | -4.55% | ₺13.05 | ₺13.30 | ₺12.46 | 4.81M |
| 2026-07-28 | ₺13.19 | -0.83% | ₺13.36 | ₺13.36 | ₺13.09 | 2.02M |
| 2026-07-27 | ₺13.30 | +0.45% | ₺13.36 | ₺13.64 | ₺12.97 | 4.18M |
| 2026-07-24 | ₺13.24 | +2.00% | ₺13.04 | ₺13.53 | ₺12.90 | 4.01M |
| 2026-07-23 | ₺12.98 | -1.37% | ₺13.16 | ₺13.28 | ₺12.96 | 2.57M |
| 2026-07-22 | ₺13.16 | -0.75% | ₺13.26 | ₺13.35 | ₺13.00 | 3.16M |
| 2026-07-21 | ₺13.26 | +0.45% | ₺13.20 | ₺13.99 | ₺13.20 | 5.45M |
| 2026-07-20 | ₺13.20 | -6.71% | ₺14.20 | ₺14.28 | ₺13.20 | 8.71M |
| 2026-07-17 | ₺14.15 | +8.10% | ₺13.11 | ₺14.29 | ₺13.02 | 8.62M |
| 2026-07-16 | ₺13.09 | +1.55% | ₺12.90 | ₺13.25 | ₺12.84 | 2.52M |
| 2026-07-14 | ₺12.89 | +0.94% | ₺12.58 | ₺12.99 | ₺12.49 | 2.25M |
| 2026-07-13 | ₺12.77 | +0.31% | ₺12.75 | ₺13.20 | ₺12.42 | 5.33M |
| 2026-07-10 | ₺12.73 | -1.47% | ₺12.92 | ₺12.98 | ₺12.57 | 3.09M |
| 2026-07-09 | ₺12.92 | -0.62% | ₺13.32 | ₺13.32 | ₺12.68 | 2.50M |
| 2026-07-08 | ₺13.00 | -1.81% | ₺13.24 | ₺13.53 | ₺12.78 | 5.11M |
| 2026-07-07 | ₺13.24 | -1.56% | ₺13.46 | ₺13.61 | ₺13.06 | 4.02M |
| 2026-07-06 | ₺13.45 | +2.67% | ₺13.20 | ₺14.00 | ₺13.00 | 12.70M |
| 2026-07-03 | ₺13.10 | +6.07% | ₺12.35 | ₺13.18 | ₺12.07 | 5.56M |
| 2026-07-02 | ₺12.35 | +0.65% | ₺12.28 | ₺12.45 | ₺11.92 | 1.99M |
| 2026-07-01 | ₺12.27 | -1.29% | ₺12.59 | ₺12.59 | ₺12.12 | 2.23M |
| 2026-06-30 | ₺12.43 | -1.27% | ₺12.69 | ₺13.05 | ₺12.20 | 5.96M |
| 2026-06-29 | ₺12.59 | +2.36% | ₺12.31 | ₺12.81 | ₺12.30 | 4.55M |
| 2026-06-26 | ₺12.30 | +2.67% | ₺11.77 | ₺12.30 | ₺11.53 | 4.18M |
| 2026-06-25 | ₺11.98 | -0.91% | ₺12.12 | ₺12.53 | ₺11.67 | 3.70M |
| 2026-06-24 | ₺12.09 | +2.72% | ₺11.68 | ₺12.94 | ₺11.47 | 8.24M |
| 2026-06-23 | ₺11.77 | -1.01% | ₺11.87 | ₺12.20 | ₺11.67 | 3.55M |
| 2026-06-22 | ₺11.89 | -0.08% | ₺12.14 | ₺12.14 | ₺11.68 | 1.76M |
| 2026-06-19 | ₺11.90 | +0.76% | ₺11.70 | ₺11.96 | ₺11.53 | 2.06M |
| 2026-06-18 | ₺11.81 | +1.55% | ₺11.65 | ₺11.94 | ₺11.63 | 1.66M |
| 2026-06-17 | ₺11.63 | -2.10% | ₺11.90 | ₺12.05 | ₺11.33 | 2.02M |
| 2026-06-16 | ₺11.88 | -0.83% | ₺12.17 | ₺12.20 | ₺11.76 | 1.55M |
| 2026-06-15 | ₺11.98 | -0.08% | ₺12.05 | ₺12.36 | ₺11.92 | 1.37M |
| 2026-06-12 | ₺11.99 | 0.00% | ₺12.00 | ₺12.29 | ₺11.87 | 2.82M |
| 2026-06-11 | ₺11.99 | -0.08% | ₺11.80 | ₺11.99 | ₺11.71 | 3.82M |
| 2026-06-10 | ₺12.00 | -0.74% | ₺12.05 | ₺12.15 | ₺11.82 | 2.10M |
| 2026-06-09 | ₺12.09 | -1.47% | ₺12.27 | ₺12.99 | ₺11.88 | 3.46M |
| 2026-06-08 | ₺12.27 | -1.05% | ₺12.40 | ₺12.41 | ₺12.00 | 2.29M |
| 2026-06-05 | ₺12.40 | -1.43% | ₺12.50 | ₺12.64 | ₺12.24 | 1.98M |
| 2026-06-04 | ₺12.58 | -0.16% | ₺12.48 | ₺12.60 | ₺12.07 | 2.40M |
| 2026-06-03 | ₺12.60 | -0.55% | ₺12.67 | ₺13.08 | ₺12.39 | 3.84M |
| 2026-06-02 | ₺12.67 | -0.31% | ₺12.71 | ₺12.97 | ₺12.38 | 3.10M |
| 2026-06-01 | ₺12.71 | +7.80% | ₺12.00 | ₺12.96 | ₺11.97 | 10.18M |
| 2026-05-29 | ₺11.79 | 0.00% | ₺11.79 | ₺11.79 | ₺11.79 | 0 |
| 2026-05-28 | ₺11.79 | 0.00% | ₺11.79 | ₺11.79 | ₺11.79 | 0 |