UK markets closed

Oylum Sinai Yatirimlar Anonim Sirketi (OYLUM.IS)

Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
14.35+1.30 (+9.96%)
At close: 06:08PM TRT
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
DateOpenHighLowClose*Adj. close**Volume
13 May 202414.3514.3514.3514.3514.352,094,391
10 May 202413.0513.0513.0513.0513.053,893,588
09 May 202411.8312.1811.3011.8711.876,337,394
08 May 202411.6212.3811.4411.7211.729,463,706
07 May 202411.2012.0110.9211.5011.509,913,295
06 May 202411.5311.7811.0211.0511.053,974,581
03 May 202411.1811.5411.1211.3911.393,513,800
02 May 202411.0711.3810.8311.1811.183,876,279
30 Apr 202410.6211.6810.5411.0311.035,289,387
29 Apr 202410.9010.9810.5010.6210.622,193,841
26 Apr 202410.9911.1610.5010.8910.891,746,004
25 Apr 202411.0011.3310.8911.0011.002,395,162
24 Apr 202411.1711.4610.8911.0011.001,859,217
22 Apr 202410.9411.2410.9411.1511.151,983,958
19 Apr 202410.6110.9910.4810.8510.851,331,752
18 Apr 202410.7510.7710.3610.6310.631,159,710
17 Apr 202410.7410.9110.5010.6010.601,441,724
16 Apr 202411.1511.2410.5010.6910.691,938,000
15 Apr 202411.0011.6010.7111.2511.251,921,294
09 Apr 2024------
08 Apr 202410.2510.9010.2510.8610.861,438,668
05 Apr 20249.9010.219.9010.2110.211,632,965
04 Apr 202410.0110.249.819.889.881,312,626
03 Apr 202410.0810.129.8510.0110.01791,061
02 Apr 202410.3610.4910.0210.1410.141,117,027
01 Apr 202410.8210.8510.1010.3610.361,317,301
29 Mar 202410.4410.8210.1110.8210.821,785,598
28 Mar 202410.3110.7110.2110.4410.441,242,278
27 Mar 202410.0710.509.9910.3010.301,553,130
26 Mar 202410.5910.6210.0610.0610.062,195,522
25 Mar 202410.9811.1310.4910.5010.502,779,445
22 Mar 202411.2811.4910.7910.9810.981,519,921
21 Mar 202411.4211.5211.1511.2811.281,988,585
20 Mar 202411.6611.9311.3411.3811.381,854,600
19 Mar 202412.3312.3311.3711.6411.643,814,093
18 Mar 202411.5511.5911.1211.2111.212,496,409
15 Mar 202411.8611.8611.3111.3111.311,984,537
14 Mar 202411.7411.8811.4611.8611.862,291,759
13 Mar 202412.1412.1811.5911.7311.733,034,951
12 Mar 202412.6012.7511.8212.0912.092,707,931
11 Mar 202413.0313.5012.4012.5212.523,454,968
08 Mar 202412.6013.1512.4812.8612.865,573,181
07 Mar 202411.9612.6511.9612.3612.365,096,790
06 Mar 202412.5412.5911.7611.8711.874,551,064
05 Mar 202412.1912.8911.5912.4812.488,612,900
04 Mar 202412.8713.8711.9212.2012.2015,074,174
01 Mar 202411.4312.6111.4312.6112.6110,731,993
29 Feb 202411.3511.8411.2111.4711.473,017,369
28 Feb 202412.0012.0911.2911.5111.514,600,893
27 Feb 202412.1612.4111.6511.9111.9110,067,061
26 Feb 202411.2511.9011.1311.9011.908,173,740
23 Feb 202410.4311.1310.3310.8210.826,418,998
22 Feb 20249.9410.609.9110.4310.435,720,627
21 Feb 202410.2510.299.879.939.933,605,334
20 Feb 202410.4910.5510.0910.2310.233,137,943
19 Feb 202410.2610.5310.1710.4810.485,206,289
16 Feb 202410.4810.5610.1910.2110.214,639,542
15 Feb 202410.5310.8410.2210.2910.294,924,332
14 Feb 202410.0510.559.7210.4210.427,441,877
13 Feb 202410.8010.9810.0010.0610.066,005,288
12 Feb 202410.7310.9010.5510.8010.804,012,312
09 Feb 202410.6611.0010.5010.7510.753,504,598
08 Feb 202410.1010.8110.1010.6010.604,903,726
07 Feb 202410.0510.249.9810.1010.103,536,766
06 Feb 20249.8610.149.6010.0510.053,765,400
05 Feb 20249.519.849.419.809.804,366,437
02 Feb 20249.589.649.309.529.523,514,800
01 Feb 20249.409.599.319.589.582,903,097
31 Jan 20249.169.369.079.349.342,952,222
30 Jan 20249.019.258.929.159.153,329,151
29 Jan 20249.319.398.969.009.003,684,968
26 Jan 20249.269.489.139.229.223,970,398
25 Jan 20249.119.329.089.249.243,859,426
24 Jan 20248.959.248.949.099.093,698,158
23 Jan 20248.789.288.738.918.917,186,990
22 Jan 20248.658.988.648.718.713,563,162
19 Jan 20248.738.868.608.638.632,544,723
18 Jan 20248.768.958.708.718.712,767,132
17 Jan 20248.629.188.628.698.695,834,364
16 Jan 20248.479.048.378.668.666,100,981
15 Jan 20248.779.058.388.468.465,694,225
12 Jan 20247.988.727.858.728.727,369,172
11 Jan 20248.228.237.927.937.934,343,635
10 Jan 20248.628.838.158.158.159,366,759
09 Jan 20248.158.958.028.628.6210,037,025
08 Jan 20248.238.518.018.158.153,160,521
05 Jan 20248.198.308.078.238.231,589,168
04 Jan 20248.028.327.858.168.161,970,907
03 Jan 20248.208.597.958.018.013,635,264
02 Jan 20247.468.207.468.208.203,016,669
29 Dec 20237.367.547.287.467.461,749,708
28 Dec 20237.217.527.207.357.351,566,008
27 Dec 20236.907.356.567.187.182,140,449
26 Dec 20236.826.966.616.866.861,745,572
25 Dec 20236.927.036.646.766.761,123,777
22 Dec 20237.357.377.107.137.131,317,974
21 Dec 20237.207.377.117.307.301,348,907
20 Dec 20237.517.577.197.257.251,504,392
19 Dec 20237.537.607.477.517.51921,004
18 Dec 20237.897.927.517.547.541,608,679
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...