OBASE
OBASE BİLGİSAYAR VE DANIŞMANLIK HİZMETLERİ TİCARET A.Ş.
15:10:01
40.42 ₺
-0.800 (%-1.94)
Previous Close: 41.22·
Volatility: 2.720
Day Low₺40.28
Day High₺41.4
Market Data
Spot Rate
B:40.42
A:40.9
Week over week (WoW)
+0.40%
Month over month (MoM)
+4.34%
Year to date (YTD)
+30.14%
Year over year (YoY)
+43.03%
OBASE: OBASE BİLGİSAYAR VE DANIŞMANLIK HİZMETLERİ TİCARET A.Ş. Historical Data
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 20.6829
CLOSE 20.6464
Low
LOW 11.55
High
HIGH 31.64
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 08/02/2022 | 11.55 | 11.55 | 11.55 | 11.55 |
| 08/03/2022 | 12.7 | 12.7 | 12.7 | 12.7 |
| 08/04/2022 | 13.97 | 13.97 | 13.97 | 13.97 |
| 08/07/2022 | 15.36 | 15.36 | 15.36 | 15.36 |
| 08/08/2022 | 16.89 | 16.89 | 16.89 | 16.89 |
| 08/09/2022 | 18 | 18.57 | 17.83 | 18.57 |
| 08/10/2022 | 19.36 | 20.38 | 17.39 | 17.45 |
| 08/11/2022 | 17.45 | 18.16 | 17.14 | 17.34 |
| 08/14/2022 | 17.39 | 17.74 | 16.71 | 16.93 |
| 08/15/2022 | 17.15 | 17.43 | 15.9 | 16.2 |
| 08/16/2022 | 16.08 | 16.7 | 16.05 | 16.22 |
| 08/17/2022 | 15.76 | 15.9 | 14.64 | 14.84 |
| 08/18/2022 | 14.84 | 15.28 | 14.31 | 14.57 |
| 08/21/2022 | 14.6 | 14.65 | 14.33 | 14.4 |
| 08/22/2022 | 14.4 | 15.84 | 14.32 | 15.84 |
| 08/23/2022 | 16.39 | 17.42 | 16.03 | 17.42 |
| 08/24/2022 | 17.42 | 17.57 | 16.22 | 16.25 |
| 08/25/2022 | 16.4 | 16.42 | 15.51 | 15.6 |
| 08/28/2022 | 15.59 | 15.59 | 14.9 | 15 |
| 08/30/2022 | 15 | 15.86 | 14.85 | 15.26 |
| 08/31/2022 | 15.26 | 15.26 | 15 | 15.02 |
| 09/01/2022 | 15.06 | 15.7 | 15 | 15.11 |
| 09/04/2022 | 15.12 | 15.44 | 15.04 | 15.11 |
| 09/05/2022 | 15.12 | 15.72 | 14.87 | 15.15 |
| 09/06/2022 | 15.16 | 15.75 | 15.03 | 15.3 |
| 09/07/2022 | 15.36 | 16.1 | 15.26 | 15.39 |
| 09/08/2022 | 15.45 | 15.8 | 15.41 | 15.48 |
| 09/11/2022 | 15.49 | 16.49 | 15.2 | 15.68 |
| 09/12/2022 | 15.68 | 15.94 | 15 | 15 |
| 09/13/2022 | 14.99 | 15.11 | 14.71 | 15.08 |
| 09/14/2022 | 15.14 | 15.27 | 15.01 | 15.08 |
| 09/15/2022 | 15.1 | 15.18 | 14.99 | 15.08 |
| 09/18/2022 | 15.09 | 15.2 | 14.77 | 14.77 |
| 09/19/2022 | 14.89 | 14.94 | 14.58 | 14.77 |
| 09/20/2022 | 14.79 | 15.05 | 14.62 | 14.69 |
| 09/21/2022 | 14.79 | 15.83 | 14.75 | 15.16 |
| 09/22/2022 | 15.17 | 16.67 | 15.17 | 15.85 |
| 09/25/2022 | 16.1 | 16.95 | 15.86 | 15.95 |
| 09/26/2022 | 15.9 | 16.12 | 15.52 | 15.59 |
| 09/27/2022 | 15.5 | 16.09 | 15.35 | 15.95 |
| 09/28/2022 | 16.01 | 16.1 | 14.66 | 15.21 |
| 09/29/2022 | 15.25 | 15.69 | 15.06 | 15.6 |
| 10/02/2022 | 15.6 | 16.15 | 15.47 | 16.05 |
| 10/03/2022 | 16.01 | 16.99 | 15.93 | 16.56 |
| 10/04/2022 | 16.56 | 17.13 | 16.34 | 16.49 |
| 10/05/2022 | 16.5 | 16.59 | 16.31 | 16.47 |
| 10/06/2022 | 16.51 | 17.08 | 16.28 | 16.95 |
| 10/09/2022 | 16.96 | 17.75 | 16.94 | 17.66 |
| 10/10/2022 | 17.69 | 19.42 | 17.31 | 19.42 |
| 10/11/2022 | 19.86 | 20 | 18.52 | 18.8 |
| 10/12/2022 | 18.8 | 20.52 | 18.31 | 19.4 |
| 10/13/2022 | 19.2 | 20.5 | 19.01 | 19.49 |
| 10/16/2022 | 19.5 | 21.2 | 19.49 | 20.96 |
| 10/17/2022 | 21.36 | 22.26 | 20.98 | 21.28 |
| 10/18/2022 | 21.5 | 21.64 | 20.5 | 20.6 |
| 10/19/2022 | 20.8 | 22 | 20.6 | 22 |
| 10/20/2022 | 22.68 | 23.78 | 22.58 | 23.16 |
| 10/23/2022 | 23.28 | 23.8 | 22.5 | 22.94 |
| 10/24/2022 | 22.94 | 23.02 | 21.14 | 21.48 |
| 10/25/2022 | 21.38 | 22.18 | 21.02 | 21.6 |
| 10/26/2022 | 21.62 | 21.76 | 21.08 | 21.24 |
| 10/27/2022 | 21.16 | 21.24 | 20.78 | 20.92 |
| 10/30/2022 | 20.94 | 21.86 | 20.22 | 21.3 |
| 10/31/2022 | 21.56 | 21.64 | 20.82 | 21.14 |
| 11/01/2022 | 21.14 | 22.68 | 21.14 | 22.36 |
| 11/02/2022 | 22.36 | 23.14 | 21.72 | 22.54 |
| 11/03/2022 | 22.6 | 22.78 | 22.04 | 22.48 |
| 11/06/2022 | 22.6 | 23.3 | 22.5 | 22.78 |
| 11/07/2022 | 22.78 | 22.86 | 21.82 | 21.94 |
| 11/08/2022 | 20.76 | 21.76 | 20.4 | 20.9 |
| 11/09/2022 | 20.9 | 21.3 | 20.7 | 20.8 |
| 11/10/2022 | 20.86 | 21.42 | 20.78 | 21 |
| 11/13/2022 | 20.98 | 22.48 | 20.78 | 22.44 |
| 11/14/2022 | 22.62 | 24.68 | 22.08 | 24.68 |
| 11/15/2022 | 25.3 | 27.14 | 24.78 | 26.66 |
| 11/16/2022 | 26.64 | 26.64 | 24 | 25.2 |
| 11/17/2022 | 25.2 | 26.42 | 24.3 | 25.6 |
| 11/20/2022 | 27 | 28.16 | 25.66 | 28.16 |
| 11/21/2022 | 29.02 | 30.4 | 28.5 | 28.68 |
| 11/22/2022 | 28.74 | 30 | 28.2 | 28.94 |
| 11/23/2022 | 28.96 | 29.3 | 27.6 | 27.98 |
| 11/24/2022 | 28.14 | 30.7 | 28.1 | 29.96 |
| 11/27/2022 | 30.06 | 31.64 | 29 | 29.44 |
| 11/28/2022 | 29.44 | 29.6 | 27.5 | 28.6 |
| 11/29/2022 | 28.6 | 28.76 | 27.5 | 28.26 |
| 11/30/2022 | 28.4 | 29.38 | 28.1 | 28.28 |
| 12/01/2022 | 28.3 | 28.74 | 27.44 | 27.6 |
| 12/04/2022 | 27.58 | 27.7 | 26.52 | 26.88 |
| 12/05/2022 | 26.88 | 28.92 | 26.42 | 28.9 |
| 12/06/2022 | 29.1 | 31.28 | 27.66 | 28 |
| 12/07/2022 | 28.04 | 28.4 | 26.4 | 27.84 |
| 12/08/2022 | 28.06 | 29.14 | 27.02 | 29 |
| 12/11/2022 | 30.38 | 30.8 | 29.36 | 29.46 |
| 12/12/2022 | 29.46 | 29.56 | 28.1 | 28.64 |
| 12/13/2022 | 28.54 | 28.62 | 27.12 | 27.12 |
| 12/14/2022 | 27.5 | 28 | 26.54 | 27.4 |
| 12/15/2022 | 27.6 | 28.06 | 27.16 | 27.8 |
| 12/18/2022 | 27.9 | 28.06 | 27.3 | 27.36 |
| 12/19/2022 | 27.3 | 28.28 | 27 | 27.46 |
| 12/20/2022 | 27.7 | 28.22 | 27.36 | 27.76 |
| 12/21/2022 | 27.86 | 28.24 | 27.12 | 27.48 |
| 12/22/2022 | 27.58 | 27.58 | 26.5 | 26.62 |
| 12/25/2022 | 26.86 | 27.22 | 26.4 | 26.52 |
| 12/26/2022 | 26.62 | 26.64 | 23.88 | 24.28 |
| 12/27/2022 | 24.2 | 24.8 | 22.6 | 23.38 |
| 12/28/2022 | 23.46 | 24.38 | 23.1 | 23.8 |
| 12/29/2022 | 23.92 | 24.22 | 23.62 | 23.9 |