OBAMS
OBA MAKARNACILIK SANAYİ VE TİCARET A.Ş. (OBAMS)
4.300
₺
-0.160 (%-3.59)
OBAMS: OBA MAKARNACILIK SANAYİ VE TİCARET A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for OBA MAKARNACILIK SANAYİ VE TİCARET A.Ş..
Historical Chart
Loading chart...
Average
OPEN 8.7673
CLOSE 8.7448
Low
LOW 6.3539
High
HIGH 14.5333
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 9.3683 | 9.5175 | 9.3103 | 9.4844 |
| 01/02/2025 | 9.4844 | 9.5093 | 9.3186 | 9.3352 |
| 01/05/2025 | 9.3352 | 9.3352 | 9.1445 | 9.1611 |
| 01/06/2025 | 9.1693 | 9.2108 | 8.904 | 8.904 |
| 01/07/2025 | 8.8792 | 8.9538 | 8.7299 | 8.8211 |
| 01/08/2025 | 8.8211 | 9.3269 | 8.7963 | 9.2688 |
| 01/09/2025 | 9.2688 | 9.36 | 9.0035 | 9.0616 |
| 01/12/2025 | 9.0533 | 9.0699 | 8.8958 | 9.0035 |
| 01/13/2025 | 8.9952 | 9.1196 | 8.6553 | 8.6968 |
| 01/14/2025 | 8.6885 | 8.904 | 8.5807 | 8.7548 |
| 01/15/2025 | 8.7548 | 8.7797 | 8.4729 | 8.5641 |
| 01/16/2025 | 8.5724 | 8.6305 | 8.4315 | 8.5061 |
| 01/19/2025 | 8.5227 | 8.5807 | 8.1247 | 8.1247 |
| 01/20/2025 | 8.1247 | 8.904 | 8.0286 | 8.6387 |
| 01/21/2025 | 8.5641 | 8.9704 | 8.4149 | 8.7631 |
| 01/22/2025 | 8.8294 | 8.8294 | 8.5061 | 8.5061 |
| 01/23/2025 | 8.5061 | 8.8958 | 8.4564 | 8.8543 |
| 01/26/2025 | 8.8211 | 9.0367 | 8.7797 | 8.9455 |
| 01/27/2025 | 8.9621 | 9.2191 | 8.8875 | 9.1776 |
| 01/28/2025 | 9.1693 | 9.3683 | 9.1279 | 9.3683 |
| 01/29/2025 | 9.3766 | 10.2637 | 9.3186 | 10.1559 |
| 01/30/2025 | 10.1145 | 10.5622 | 9.7828 | 10.4958 |
| 02/02/2025 | 10.3963 | 10.5704 | 10.1974 | 10.4544 |
| 02/03/2025 | 10.4544 | 10.6451 | 10.3881 | 10.4129 |
| 02/04/2025 | 10.4212 | 10.4378 | 10.2471 | 10.4129 |
| 02/05/2025 | 10.4046 | 10.5456 | 10.3798 | 10.4958 |
| 02/06/2025 | 10.5124 | 10.7114 | 10.4461 | 10.5787 |
| 02/09/2025 | 10.5787 | 10.6699 | 10.1642 | 10.3632 |
| 02/10/2025 | 10.3715 | 11.0679 | 10.1974 | 10.985 |
| 02/11/2025 | 10.985 | 11.1839 | 10.7943 | 11.0927 |
| 02/12/2025 | 11.0927 | 11.0927 | 10.7114 | 10.7777 |
| 02/13/2025 | 10.7777 | 10.8772 | 10.7114 | 10.7777 |
| 02/16/2025 | 10.7445 | 10.7694 | 10.587 | 10.5953 |
| 02/17/2025 | 10.5787 | 11.0679 | 10.5787 | 10.985 |
| 02/18/2025 | 10.9684 | 11.4244 | 10.9186 | 11.2088 |
| 02/19/2025 | 11.1093 | 11.3249 | 11.1093 | 11.3249 |
| 02/20/2025 | 11.3249 | 11.6068 | 11.1176 | 11.1259 |
| 02/23/2025 | 11.1425 | 11.3415 | 11.0762 | 11.2088 |
| 02/24/2025 | 11.2917 | 11.3249 | 11.0264 | 11.0264 |
| 02/25/2025 | 11.0264 | 11.1757 | 10.8772 | 11.0596 |
| 02/26/2025 | 11.0596 | 11.1839 | 10.8606 | 11.043 |
| 02/27/2025 | 11.043 | 11.955 | 10.9021 | 11.3498 |
| 03/02/2025 | 11.3415 | 11.3663 | 10.9601 | 10.9601 |
| 03/03/2025 | 10.9601 | 11.3083 | 10.9104 | 11.1093 |
| 03/04/2025 | 11.1176 | 11.1591 | 10.4212 | 10.6699 |
| 03/05/2025 | 10.6616 | 10.8109 | 9.6087 | 9.6087 |
| 03/06/2025 | 9.5756 | 9.5839 | 8.6636 | 9.1445 |
| 03/09/2025 | 9.1776 | 9.6419 | 9.1611 | 9.6087 |
| 03/10/2025 | 9.617 | 10.015 | 9.1445 | 9.7828 |
| 03/11/2025 | 9.7911 | 9.8326 | 9.559 | 9.7828 |
| 03/12/2025 | 9.7994 | 9.8657 | 9.4098 | 9.4346 |
| 03/13/2025 | 9.4512 | 9.4927 | 8.9621 | 9.2771 |
| 03/16/2025 | 9.2771 | 9.302 | 8.7382 | 9.2191 |
| 03/17/2025 | 9.2191 | 9.2191 | 8.7465 | 8.7465 |
| 03/18/2025 | 8.274 | 8.3569 | 7.8727 | 7.8727 |
| 03/19/2025 | 7.8263 | 8.0717 | 7.435 | 7.7434 |
| 03/20/2025 | 7.75 | 7.7533 | 6.9707 | 6.9707 |
| 03/23/2025 | 6.9707 | 7.6273 | 6.7916 | 7.6273 |
| 03/24/2025 | 7.6339 | 8.1247 | 7.6273 | 7.6969 |
| 03/25/2025 | 7.6936 | 7.6936 | 7.3753 | 7.4051 |
| 03/26/2025 | 7.4582 | 7.5311 | 7.299 | 7.4947 |
| 03/27/2025 | 7.498 | 7.5311 | 7.2128 | 7.5311 |
| 04/01/2025 | 7.5311 | 7.7268 | 7.3322 | 7.6439 |
| 04/02/2025 | 7.6605 | 7.8395 | 7.5676 | 7.7202 |
| 04/03/2025 | 7.7202 | 7.8793 | 7.6306 | 7.8362 |
| 04/06/2025 | 7.823 | 8.5061 | 7.4416 | 8.332 |
| 04/07/2025 | 8.4066 | 8.5973 | 8.201 | 8.274 |
| 04/08/2025 | 8.2706 | 8.589 | 7.9755 | 8.3154 |
| 04/09/2025 | 8.3486 | 8.4315 | 8.1446 | 8.1513 |
| 04/10/2025 | 8.1546 | 8.9621 | 8.1546 | 8.9621 |
| 04/13/2025 | 9.2108 | 9.8575 | 9.2108 | 9.8575 |
| 04/14/2025 | 10.4295 | 10.8357 | 9.9652 | 10.4627 |
| 04/15/2025 | 10.1642 | 11.1757 | 10.015 | 11.0181 |
| 04/16/2025 | 11.1093 | 12.1125 | 11.101 | 12.0213 |
| 04/17/2025 | 12.4773 | 12.6514 | 11.9384 | 12.1042 |
| 04/20/2025 | 11.9218 | 11.9218 | 11.1757 | 11.441 |
| 04/21/2025 | 11.441 | 11.9384 | 11.2917 | 11.4244 |
| 04/23/2025 | 11.4078 | 12.0213 | 11.2586 | 11.6814 |
| 04/24/2025 | 11.7145 | 12.1374 | 11.5736 | 12.0379 |
| 04/27/2025 | 12.0545 | 12.0876 | 11.7394 | 11.8721 |
| 04/28/2025 | 11.8638 | 11.8886 | 11.3663 | 11.4658 |
| 04/29/2025 | 11.5487 | 11.6068 | 11.1839 | 11.242 |
| 05/01/2025 | 11.2503 | 12.3529 | 11.1259 | 12.27 |
| 05/04/2025 | 12.5104 | 13.497 | 12.4358 | 13.1156 |
| 05/05/2025 | 13.24 | 13.9613 | 13.0079 | 13.9281 |
| 05/06/2025 | 13.8452 | 14.0359 | 13.3395 | 13.7872 |
| 05/07/2025 | 13.8452 | 14.0442 | 13.6297 | 13.9115 |
| 05/08/2025 | 14.0442 | 14.4338 | 13.8452 | 14.2432 |
| 05/11/2025 | 14.2017 | 14.5333 | 12.8586 | 13.8286 |
| 05/12/2025 | 13.7623 | 14.0276 | 12.8835 | 13.0244 |
| 05/13/2025 | 13.1156 | 13.4307 | 12.9084 | 13.0162 |
| 05/14/2025 | 13.041 | 13.1571 | 12.4856 | 12.983 |
| 05/15/2025 | 13.0327 | 13.1654 | 11.8057 | 11.8057 |
| 05/19/2025 | 11.8057 | 12.469 | 11.7726 | 12.1539 |
| 05/20/2025 | 12.1539 | 12.3032 | 11.5487 | 12.0047 |
| 05/21/2025 | 12.0047 | 12.1125 | 11.358 | 11.358 |
| 05/22/2025 | 11.3663 | 11.4824 | 10.2222 | 10.2222 |
| 05/25/2025 | 10.1145 | 10.1228 | 9.2025 | 9.2025 |
| 05/26/2025 | 8.6885 | 9.2937 | 8.2988 | 8.4564 |
| 05/27/2025 | 8.4895 | 8.6968 | 8.1347 | 8.1479 |
| 05/28/2025 | 8.1944 | 8.3154 | 7.3521 | 8.2375 |
| 05/29/2025 | 8.4646 | 8.7963 | 7.6638 | 8.1977 |
| 06/01/2025 | 8.2309 | 8.3071 | 8.0087 | 8.0684 |
| 06/02/2025 | 8.1148 | 8.2309 | 7.8594 | 7.9656 |
| 06/03/2025 | 7.9656 | 8.2143 | 7.9589 | 8.128 |
| 06/04/2025 | 8.1247 | 8.9372 | 8.0617 | 8.3071 |
| 06/09/2025 | 8.4398 | 8.6387 | 8.1877 | 8.2839 |
| 06/10/2025 | 8.2905 | 8.3403 | 8.1678 | 8.1678 |
| 06/11/2025 | 8.1745 | 8.4564 | 8.1678 | 8.1877 |
| 06/12/2025 | 7.8793 | 8.201 | 7.6273 | 8.1513 |
| 06/15/2025 | 8.1546 | 8.3817 | 8.1546 | 8.2607 |
| 06/16/2025 | 8.3071 | 8.3154 | 7.9888 | 8.0551 |
| 06/17/2025 | 8.0485 | 8.1479 | 7.9622 | 7.9855 |
| 06/18/2025 | 7.9888 | 8.332 | 7.9125 | 8.1546 |
| 06/19/2025 | 8.1678 | 8.3071 | 8.1148 | 8.1148 |
| 06/22/2025 | 8.0385 | 8.0385 | 7.7765 | 7.7765 |
| 06/23/2025 | 7.9224 | 8.1048 | 7.876 | 7.9324 |
| 06/24/2025 | 7.939 | 7.9821 | 7.75 | 7.7798 |
| 06/25/2025 | 7.7832 | 8.264 | 7.7832 | 7.9357 |
| 06/26/2025 | 7.9357 | 8.0319 | 7.5577 | 7.7599 |
| 06/29/2025 | 7.876 | 8.5061 | 7.8561 | 8.0783 |
| 06/30/2025 | 8.1612 | 8.7714 | 8.0584 | 8.6636 |
| 07/01/2025 | 8.7797 | 9.5258 | 8.7548 | 9.3849 |
| 07/02/2025 | 9.5424 | 9.7497 | 9.1942 | 9.1942 |
| 07/03/2025 | 9.2771 | 9.8077 | 9.1776 | 9.6087 |
| 07/06/2025 | 9.6087 | 9.7165 | 9.3766 | 9.6419 |
| 07/07/2025 | 9.7165 | 10.2388 | 9.5922 | 10.1062 |
| 07/08/2025 | 10.1145 | 10.2803 | 10.0564 | 10.272 |
| 07/09/2025 | 10.4129 | 10.4295 | 9.9321 | 9.9487 |
| 07/10/2025 | 9.9735 | 10.015 | 9.4761 | 9.9404 |
| 07/13/2025 | 9.9404 | 10.1062 | 9.816 | 9.9735 |
| 07/15/2025 | 10.015 | 10.073 | 9.6336 | 9.7663 |
| 07/16/2025 | 9.8409 | 9.8989 | 9.3517 | 9.5424 |
| 07/17/2025 | 9.5839 | 9.6005 | 9.1859 | 9.2522 |
| 07/20/2025 | 9.2522 | 9.5258 | 9.1859 | 9.4098 |
| 07/21/2025 | 9.4429 | 9.6005 | 9.36 | 9.4346 |
| 07/22/2025 | 9.4761 | 9.4761 | 9.0699 | 9.0947 |
| 07/23/2025 | 9.0616 | 9.6336 | 8.9704 | 9.2522 |
| 07/24/2025 | 9.4263 | 9.6751 | 8.9621 | 9.103 |
| 07/27/2025 | 9.1362 | 9.1776 | 8.6802 | 8.6802 |
| 07/28/2025 | 8.6719 | 8.6885 | 8.2673 | 8.2905 |
| 07/29/2025 | 8.2905 | 8.5061 | 8.1446 | 8.1446 |
| 07/30/2025 | 8.1513 | 8.2839 | 8.0352 | 8.1977 |
| 07/31/2025 | 8.1977 | 8.3403 | 8.1314 | 8.1513 |
| 08/03/2025 | 8.1579 | 8.211 | 8.0617 | 8.0617 |
| 08/04/2025 | 8.0617 | 8.2706 | 8.0617 | 8.1082 |
| 08/05/2025 | 8.128 | 8.1911 | 8.0518 | 8.0949 |
| 08/06/2025 | 8.0949 | 8.1977 | 8.0418 | 8.0451 |
| 08/07/2025 | 8.0485 | 8.1214 | 8.012 | 8.0684 |
| 08/10/2025 | 8.1413 | 8.5641 | 8.138 | 8.2342 |
| 08/11/2025 | 8.2375 | 8.4564 | 8.1214 | 8.2507 |
| 08/12/2025 | 8.3403 | 8.6636 | 8.2706 | 8.5558 |
| 08/13/2025 | 8.5973 | 9.0201 | 8.5476 | 8.6553 |
| 08/14/2025 | 8.6719 | 8.7963 | 8.5227 | 8.5973 |
| 08/17/2025 | 8.6387 | 8.9206 | 8.5558 | 8.8626 |
| 08/18/2025 | 8.8875 | 9.0118 | 8.5973 | 8.5973 |
| 08/19/2025 | 8.2408 | 8.6968 | 8.1513 | 8.3652 |
| 08/20/2025 | 8.4646 | 8.4978 | 8.3154 | 8.3817 |
| 08/21/2025 | 8.4149 | 8.8211 | 8.3403 | 8.589 |
| 08/24/2025 | 8.7797 | 8.904 | 8.6636 | 8.7134 |
| 08/25/2025 | 8.7134 | 8.7134 | 8.5144 | 8.5227 |
| 08/26/2025 | 8.5227 | 8.5476 | 8.3403 | 8.3403 |
| 08/27/2025 | 8.4149 | 8.4646 | 8.1513 | 8.1911 |
| 08/28/2025 | 8.2275 | 8.2706 | 8.1115 | 8.1247 |
| 08/31/2025 | 8.128 | 8.1844 | 8.0584 | 8.0717 |
| 09/01/2025 | 8.1015 | 8.138 | 7.4681 | 7.8462 |
| 09/02/2025 | 7.8163 | 7.9622 | 7.7633 | 7.813 |
| 09/03/2025 | 7.8826 | 8.2309 | 7.8628 | 7.9622 |
| 09/04/2025 | 7.9656 | 8.0418 | 7.823 | 7.8661 |
| 09/07/2025 | 7.7964 | 7.8064 | 7.5543 | 7.6107 |
| 09/08/2025 | 7.6107 | 7.7533 | 7.6041 | 7.6472 |
| 09/09/2025 | 7.677 | 7.7334 | 7.5908 | 7.5941 |
| 09/10/2025 | 7.6041 | 7.624 | 7.4018 | 7.4018 |
| 09/11/2025 | 7.3753 | 7.3753 | 7.037 | 7.0602 |
| 09/14/2025 | 7.0635 | 7.3918 | 6.9574 | 7.3255 |
| 09/15/2025 | 7.3255 | 7.5444 | 7.3255 | 7.4615 |
| 09/16/2025 | 7.498 | 7.5046 | 7.4018 | 7.4383 |
| 09/17/2025 | 7.4748 | 7.6008 | 7.3421 | 7.362 |
| 09/18/2025 | 7.362 | 7.362 | 7.1929 | 7.362 |
| 09/21/2025 | 7.4615 | 7.5709 | 7.4283 | 7.5079 |
| 09/22/2025 | 7.4615 | 7.4947 | 7.3355 | 7.4051 |
| 09/23/2025 | 7.4117 | 7.7467 | 7.2625 | 7.6804 |
| 09/24/2025 | 7.7102 | 7.9291 | 7.7102 | 7.8429 |
| 09/25/2025 | 7.8793 | 7.8992 | 7.614 | 7.6406 |
| 09/28/2025 | 7.6936 | 7.8926 | 7.5444 | 7.6538 |
| 09/29/2025 | 7.6969 | 7.9191 | 7.677 | 7.8296 |
| 09/30/2025 | 7.8694 | 7.9258 | 7.7036 | 7.7036 |
| 10/01/2025 | 7.7367 | 7.75 | 7.5145 | 7.5179 |
| 10/02/2025 | 7.5245 | 7.551 | 7.3454 | 7.3454 |
| 10/05/2025 | 7.4217 | 7.4947 | 7.2625 | 7.2691 |
| 10/06/2025 | 7.299 | 7.4018 | 7.2161 | 7.2227 |
| 10/07/2025 | 7.226 | 7.2791 | 7.0602 | 7.0702 |
| 10/08/2025 | 7.1299 | 7.362 | 7.0204 | 7.362 |
| 10/09/2025 | 7.3454 | 7.4018 | 7.3089 | 7.3421 |
| 10/12/2025 | 7.2957 | 7.3156 | 7.173 | 7.1962 |
| 10/13/2025 | 7.1896 | 7.2194 | 6.9906 | 6.9972 |
| 10/14/2025 | 6.9972 | 7.1365 | 6.9674 | 7.11 |
| 10/15/2025 | 7.0868 | 7.1067 | 6.9674 | 6.9674 |
| 10/16/2025 | 6.9674 | 6.9806 | 6.649 | 6.7982 |
| 10/19/2025 | 6.8181 | 6.8646 | 6.6822 | 6.7949 |
| 10/20/2025 | 6.7949 | 7.299 | 6.7618 | 7.1431 |
| 10/21/2025 | 7.1431 | 7.3852 | 7.0436 | 7.3388 |
| 10/22/2025 | 7.3388 | 7.435 | 7.1398 | 7.1398 |
| 10/23/2025 | 7.1398 | 7.3521 | 7.0901 | 7.2625 |
| 10/26/2025 | 7.2924 | 7.3819 | 7.1531 | 7.1796 |
| 10/27/2025 | 7.1763 | 7.1962 | 7.0834 | 7.1 |
| 10/29/2025 | 7.11 | 7.4084 | 7.11 | 7.3786 |
| 10/30/2025 | 7.362 | 7.4781 | 7.2128 | 7.3885 |
| 11/02/2025 | 7.4117 | 7.5378 | 7.3918 | 7.4748 |
| 11/03/2025 | 7.4748 | 7.498 | 7.2791 | 7.2791 |
| 11/04/2025 | 7.3222 | 7.3255 | 7.0536 | 7.1498 |
| 11/05/2025 | 7.1498 | 7.1862 | 7.0967 | 7.1199 |
| 11/06/2025 | 7.1232 | 7.1862 | 7.0005 | 7.0702 |
| 11/09/2025 | 6.9541 | 7.4316 | 6.7817 | 7.3355 |
| 11/10/2025 | 7.3222 | 7.3454 | 6.712 | 6.8248 |
| 11/11/2025 | 6.8812 | 6.9607 | 6.6921 | 6.7286 |
| 11/12/2025 | 6.8546 | 6.8546 | 6.6523 | 6.6523 |
| 11/13/2025 | 6.659 | 6.7253 | 6.4932 | 6.5263 |
| 11/16/2025 | 6.5926 | 6.6722 | 6.5396 | 6.5993 |
| 11/17/2025 | 6.6059 | 6.6159 | 6.523 | 6.5263 |
| 11/18/2025 | 6.5363 | 6.6059 | 6.5097 | 6.5363 |
| 11/19/2025 | 6.5595 | 6.5926 | 6.4865 | 6.5064 |
| 11/20/2025 | 6.4998 | 6.5296 | 6.4633 | 6.4633 |
| 11/23/2025 | 6.4534 | 6.7187 | 6.45 | 6.5131 |
| 11/24/2025 | 6.5661 | 6.6125 | 6.3539 | 6.4268 |
| 11/25/2025 | 6.4998 | 6.6457 | 6.4567 | 6.5528 |
| 11/26/2025 | 6.5993 | 7.0337 | 6.5761 | 6.911 |
| 11/27/2025 | 6.7949 | 7.5975 | 6.7949 | 7.5975 |
| 11/30/2025 | 7.8395 | 8.1579 | 7.3222 | 7.3222 |
| 12/01/2025 | 7.4117 | 7.6704 | 7.1829 | 7.5809 |
| 12/02/2025 | 7.561 | 7.6207 | 7.3222 | 7.4615 |
| 12/03/2025 | 7.4714 | 8.138 | 7.1829 | 8.0385 |
| 12/04/2025 | 8.0385 | 8.2872 | 7.8694 | 8.1181 |
| 12/07/2025 | 8.2375 | 8.2474 | 7.8594 | 7.8594 |
| 12/08/2025 | 7.939 | 7.939 | 7.6406 | 7.6406 |
| 12/09/2025 | 7.6704 | 7.6804 | 7.3222 | 7.3222 |
| 12/10/2025 | 7.372 | 7.4316 | 7.0735 | 7.1033 |
| 12/11/2025 | 7.1332 | 7.2327 | 6.785 | 6.974 |
| 12/14/2025 | 7.0536 | 7.0635 | 6.8745 | 6.9044 |
| 12/15/2025 | 6.9342 | 7.1133 | 6.9044 | 6.9243 |
| 12/16/2025 | 6.9342 | 7.1232 | 6.9044 | 6.9044 |
| 12/17/2025 | 6.9044 | 6.984 | 6.8248 | 6.8347 |
| 12/18/2025 | 6.8546 | 6.8845 | 6.6656 | 6.7651 |
| 12/21/2025 | 6.8 | 6.94 | 6.78 | 6.89 |
| 12/22/2025 | 6.91 | 7.04 | 6.86 | 6.94 |
| 12/23/2025 | 7.1 | 7.51 | 7.03 | 7.25 |
| 12/24/2025 | 7.33 | 7.73 | 7.3 | 7.73 |
| 12/25/2025 | 7.75 | 7.91 | 7.61 | 7.81 |
| 12/28/2025 | 7.81 | 7.91 | 7.47 | 7.5 |
| 12/29/2025 | 7.5 | 7.56 | 7.27 | 7.49 |
| 12/30/2025 | 7.5 | 8.15 | 7.49 | 7.96 |