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
2024 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 40.4232
CLOSE 40.2582
Low
LOW 25.9
High
HIGH 70.8
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2024 | 39 | 42.34 | 39 | 42.24 |
| 01/02/2024 | 42.44 | 43.2 | 38.46 | 40 |
| 01/03/2024 | 40 | 40.78 | 38.7 | 40.24 |
| 01/04/2024 | 40.6 | 42.2 | 40.34 | 40.64 |
| 01/07/2024 | 41.5 | 41.86 | 39.5 | 40.82 |
| 01/08/2024 | 41.42 | 41.6 | 37.62 | 39 |
| 01/09/2024 | 38.78 | 39.52 | 38.4 | 38.64 |
| 01/10/2024 | 38.96 | 41.48 | 38.88 | 41 |
| 01/11/2024 | 43 | 43 | 39.58 | 40.72 |
| 01/14/2024 | 40.56 | 41.58 | 39.5 | 40.06 |
| 01/15/2024 | 40.06 | 41.46 | 38.6 | 41.06 |
| 01/16/2024 | 40 | 41.76 | 39.72 | 41.08 |
| 01/17/2024 | 41.1 | 42.98 | 40.04 | 40.44 |
| 01/18/2024 | 40.44 | 41.38 | 39.84 | 40.86 |
| 01/21/2024 | 41.06 | 42.12 | 40.7 | 41.2 |
| 01/22/2024 | 42.28 | 44.5 | 42 | 43.6 |
| 01/23/2024 | 43.8 | 44.3 | 42.36 | 43.1 |
| 01/24/2024 | 43.88 | 44.82 | 42.52 | 44.28 |
| 01/25/2024 | 44.28 | 45.06 | 42.96 | 43.22 |
| 01/28/2024 | 43.22 | 44.32 | 41.54 | 42.52 |
| 01/29/2024 | 42.52 | 43.82 | 42.04 | 42.14 |
| 01/30/2024 | 42.14 | 42.6 | 41.02 | 42.1 |
| 01/31/2024 | 42.7 | 45.8 | 42.16 | 43.96 |
| 02/01/2024 | 44.06 | 46.8 | 43.06 | 44.78 |
| 02/04/2024 | 44.78 | 47.26 | 43 | 44.6 |
| 02/05/2024 | 44.6 | 48.36 | 44.6 | 48.28 |
| 02/06/2024 | 48.3 | 53.1 | 48.3 | 53.1 |
| 02/07/2024 | 54.5 | 55.3 | 47.8 | 49.18 |
| 02/08/2024 | 51.6 | 53.45 | 49.34 | 50.05 |
| 02/11/2024 | 50.2 | 52 | 48.82 | 48.82 |
| 02/12/2024 | 48.52 | 49.02 | 46.82 | 46.96 |
| 02/13/2024 | 47.2 | 48.42 | 46.1 | 48.1 |
| 02/14/2024 | 49.18 | 49.88 | 47 | 48.72 |
| 02/15/2024 | 48.22 | 49.76 | 47.76 | 48.3 |
| 02/18/2024 | 49 | 53.1 | 48.7 | 53.1 |
| 02/19/2024 | 54 | 55.95 | 51.95 | 52.6 |
| 02/20/2024 | 52.3 | 57.85 | 50.3 | 57.85 |
| 02/21/2024 | 58.8 | 63 | 58 | 60.65 |
| 02/22/2024 | 61 | 63.05 | 58.7 | 59.6 |
| 02/25/2024 | 59.6 | 64.6 | 56.95 | 63.2 |
| 02/26/2024 | 66.6 | 68.2 | 63.85 | 65 |
| 02/27/2024 | 65 | 70.8 | 61.8 | 62.5 |
| 02/28/2024 | 60.25 | 65 | 60.25 | 64.45 |
| 02/29/2024 | 64.35 | 67.45 | 60 | 60.15 |
| 03/03/2024 | 60 | 60.1 | 57 | 58.3 |
| 03/04/2024 | 58.25 | 62 | 57.05 | 58.3 |
| 03/05/2024 | 63.5 | 63.5 | 53.05 | 54.5 |
| 03/06/2024 | 55.35 | 59.15 | 55.35 | 58.25 |
| 03/07/2024 | 60 | 60.5 | 56.15 | 58.35 |
| 03/10/2024 | 61.05 | 61.8 | 57.05 | 57.55 |
| 03/11/2024 | 57.55 | 60.25 | 56.3 | 57.5 |
| 03/12/2024 | 58 | 59 | 55.15 | 57.2 |
| 03/13/2024 | 57.05 | 57.9 | 54.2 | 54.2 |
| 03/14/2024 | 54.45 | 55.9 | 53.75 | 54.7 |
| 03/17/2024 | 55.7 | 55.7 | 50.3 | 50.75 |
| 03/18/2024 | 50.75 | 55.8 | 50.2 | 55.8 |
| 03/19/2024 | 56.5 | 59.85 | 56 | 58.25 |
| 03/20/2024 | 58.25 | 58.25 | 54.25 | 54.9 |
| 03/21/2024 | 54.9 | 56.5 | 51.7 | 52.55 |
| 03/24/2024 | 51.8 | 52 | 49.22 | 49.3 |
| 03/25/2024 | 49.3 | 51 | 47.24 | 49.9 |
| 03/26/2024 | 50.95 | 51.5 | 48 | 48 |
| 03/27/2024 | 47.98 | 49 | 46.74 | 47.06 |
| 03/28/2024 | 47.98 | 49.54 | 47.06 | 49.02 |
| 03/31/2024 | 49.02 | 50.4 | 45.72 | 48 |
| 04/01/2024 | 48.04 | 51.95 | 47.54 | 48.54 |
| 04/02/2024 | 48.6 | 48.82 | 46.18 | 46.3 |
| 04/03/2024 | 46.28 | 47.02 | 44.5 | 44.5 |
| 04/04/2024 | 44.54 | 47.66 | 44.54 | 46.76 |
| 04/07/2024 | 46.78 | 50.5 | 46.78 | 50.3 |
| 04/08/2024 | 51 | 52.2 | 49.24 | 51.95 |
| 04/14/2024 | 50.05 | 52.6 | 49.5 | 51.5 |
| 04/15/2024 | 51.25 | 51.45 | 49 | 49.7 |
| 04/16/2024 | 49.72 | 53.75 | 49.72 | 51 |
| 04/17/2024 | 51 | 52.15 | 49.26 | 50.4 |
| 04/18/2024 | 50 | 52.7 | 49.26 | 52.15 |
| 04/21/2024 | 52.6 | 55 | 52.35 | 52.9 |
| 04/23/2024 | 53 | 54.75 | 53 | 54.6 |
| 04/24/2024 | 55 | 59.45 | 53 | 54.85 |
| 04/25/2024 | 55.05 | 55.5 | 52.3 | 52.6 |
| 04/28/2024 | 52.6 | 54 | 49.98 | 51 |
| 04/29/2024 | 51 | 53.4 | 50 | 50.6 |
| 05/01/2024 | 50.6 | 51.7 | 49.2 | 49.96 |
| 05/02/2024 | 49.96 | 50.95 | 48.92 | 49.5 |
| 05/05/2024 | 49.5 | 51 | 48.8 | 49.7 |
| 05/06/2024 | 49.72 | 51.7 | 48.06 | 50.9 |
| 05/07/2024 | 51.15 | 51.4 | 49.4 | 49.4 |
| 05/08/2024 | 50.5 | 50.5 | 47.66 | 47.78 |
| 05/09/2024 | 48.2 | 48.2 | 46.22 | 46.64 |
| 05/12/2024 | 46.74 | 46.8 | 45.5 | 45.8 |
| 05/13/2024 | 44.38 | 46.9 | 44.38 | 46.52 |
| 05/14/2024 | 46.52 | 46.9 | 45.4 | 45.66 |
| 05/15/2024 | 45.5 | 46.5 | 45.34 | 46.38 |
| 05/16/2024 | 46.4 | 46.98 | 46.04 | 46.4 |
| 05/19/2024 | 43.7 | 44.9 | 41.76 | 42.24 |
| 05/20/2024 | 41.92 | 42.14 | 39.26 | 39.64 |
| 05/21/2024 | 39.64 | 42.04 | 39.6 | 40.96 |
| 05/22/2024 | 41.62 | 43.9 | 40.06 | 43 |
| 05/23/2024 | 43.24 | 44.04 | 42.24 | 43.74 |
| 05/26/2024 | 44.3 | 44.3 | 40 | 40.5 |
| 05/27/2024 | 40.26 | 41.42 | 39.62 | 40 |
| 05/28/2024 | 41 | 41 | 38.7 | 39.52 |
| 05/29/2024 | 38.9 | 40.42 | 38.9 | 39.96 |
| 05/30/2024 | 40 | 41.3 | 39.66 | 39.7 |
| 06/02/2024 | 40 | 40.2 | 38.38 | 39 |
| 06/03/2024 | 38.5 | 40.62 | 38.5 | 39.78 |
| 06/04/2024 | 39.9 | 41 | 39.04 | 40.28 |
| 06/05/2024 | 40.5 | 42.2 | 40.4 | 40.52 |
| 06/06/2024 | 41.02 | 41.14 | 39.5 | 39.9 |
| 06/09/2024 | 39.3 | 39.9 | 38.4 | 38.48 |
| 06/10/2024 | 38.48 | 42.32 | 36.58 | 37.5 |
| 06/11/2024 | 37.4 | 38.32 | 36.74 | 37.98 |
| 06/12/2024 | 37.66 | 39.38 | 37.66 | 39.16 |
| 06/13/2024 | 39.38 | 40.26 | 38.54 | 40.16 |
| 06/19/2024 | 40.18 | 41.66 | 40.18 | 41.1 |
| 06/20/2024 | 40.72 | 43.9 | 40.72 | 42 |
| 06/23/2024 | 42 | 42.44 | 39.74 | 40.14 |
| 06/24/2024 | 39.78 | 40.34 | 37.9 | 39.32 |
| 06/25/2024 | 39.32 | 39.46 | 38.38 | 38.46 |
| 06/26/2024 | 38.46 | 39.8 | 38.46 | 39.5 |
| 06/27/2024 | 39.5 | 40.3 | 38.5 | 39.2 |
| 06/30/2024 | 39.2 | 39.66 | 36.6 | 37.52 |
| 07/01/2024 | 37.36 | 38.94 | 36.94 | 38.1 |
| 07/02/2024 | 38.1 | 38.68 | 36.34 | 37.16 |
| 07/03/2024 | 37.16 | 37.58 | 36.86 | 37.3 |
| 07/04/2024 | 37.3 | 37.58 | 36.6 | 36.94 |
| 07/07/2024 | 37 | 39.64 | 37 | 39 |
| 07/08/2024 | 39 | 39.9 | 38.5 | 38.62 |
| 07/09/2024 | 38.62 | 38.8 | 37.64 | 37.76 |
| 07/10/2024 | 37.76 | 38.82 | 37.76 | 38.58 |
| 07/11/2024 | 38.66 | 39.8 | 38.04 | 39.4 |
| 07/15/2024 | 40.48 | 41.98 | 39.5 | 39.8 |
| 07/16/2024 | 40 | 41.1 | 39.04 | 40.5 |
| 07/17/2024 | 41.18 | 42.38 | 40.5 | 41.96 |
| 07/18/2024 | 41.84 | 42.38 | 40.6 | 40.62 |
| 07/21/2024 | 40.6 | 41.16 | 39.76 | 39.84 |
| 07/22/2024 | 39.82 | 41.98 | 39.38 | 41.38 |
| 07/23/2024 | 41.38 | 42.34 | 41.12 | 41.12 |
| 07/24/2024 | 42.06 | 42.06 | 39.46 | 39.9 |
| 07/25/2024 | 39.92 | 40.64 | 39.24 | 39.42 |
| 07/28/2024 | 39.4 | 41.26 | 38.38 | 39.18 |
| 07/29/2024 | 39.18 | 42.3 | 39 | 41.7 |
| 07/30/2024 | 41.84 | 41.84 | 40.2 | 40.3 |
| 07/31/2024 | 40.3 | 41.72 | 40.3 | 41 |
| 08/01/2024 | 41 | 41.5 | 39.1 | 40.3 |
| 08/04/2024 | 36.6 | 38.94 | 36.28 | 36.28 |
| 08/05/2024 | 37.12 | 38.7 | 37.08 | 37.5 |
| 08/06/2024 | 37.5 | 38.9 | 37 | 38.52 |
| 08/07/2024 | 38.4 | 39.98 | 38 | 39.18 |
| 08/08/2024 | 38.5 | 39.44 | 37.68 | 37.84 |
| 08/11/2024 | 38.5 | 38.5 | 36 | 36.52 |
| 08/12/2024 | 36.6 | 37.34 | 35.16 | 36.36 |
| 08/13/2024 | 36.36 | 37.28 | 36 | 36.96 |
| 08/14/2024 | 36.96 | 38.2 | 36.22 | 38.2 |
| 08/15/2024 | 38.2 | 38.98 | 37.6 | 37.86 |
| 08/18/2024 | 37.84 | 38.26 | 37.46 | 38.24 |
| 08/19/2024 | 38.24 | 38.24 | 36.34 | 36.52 |
| 08/20/2024 | 36.74 | 36.94 | 35.38 | 35.6 |
| 08/21/2024 | 35.74 | 35.96 | 35.24 | 35.48 |
| 08/22/2024 | 35.5 | 35.86 | 34.7 | 34.9 |
| 08/25/2024 | 34.92 | 35.3 | 32.94 | 33.24 |
| 08/26/2024 | 35 | 35.26 | 32.8 | 33.58 |
| 08/27/2024 | 33.58 | 34.36 | 33.36 | 34 |
| 08/28/2024 | 33.82 | 34.46 | 33.7 | 34.46 |
| 09/01/2024 | 34.64 | 35.98 | 34.44 | 34.82 |
| 09/02/2024 | 35.58 | 36.7 | 34.82 | 36.1 |
| 09/03/2024 | 35.52 | 36.1 | 34.7 | 35.48 |
| 09/04/2024 | 35.8 | 35.8 | 33.92 | 34.18 |
| 09/05/2024 | 34.22 | 34.4 | 33.58 | 33.66 |
| 09/08/2024 | 33.66 | 34.66 | 33.5 | 33.9 |
| 09/09/2024 | 34.44 | 35.22 | 33.78 | 34.26 |
| 09/10/2024 | 34.36 | 34.36 | 32.32 | 32.48 |
| 09/11/2024 | 32.8 | 33 | 31.22 | 31.76 |
| 09/12/2024 | 31.7 | 33.54 | 31.7 | 33.54 |
| 09/15/2024 | 33.78 | 35 | 33.22 | 34.54 |
| 09/16/2024 | 34.54 | 34.6 | 33.56 | 33.92 |
| 09/17/2024 | 33.92 | 34.1 | 33.02 | 33.44 |
| 09/18/2024 | 33.76 | 36 | 33.68 | 35.42 |
| 09/19/2024 | 35.46 | 35.54 | 34.3 | 34.86 |
| 09/22/2024 | 34.88 | 36.12 | 34.62 | 35.24 |
| 09/23/2024 | 35.24 | 35.3 | 33.76 | 34 |
| 09/24/2024 | 34 | 34.28 | 33.2 | 33.32 |
| 09/25/2024 | 33.32 | 33.84 | 32.5 | 32.66 |
| 09/26/2024 | 32.68 | 33.2 | 32.5 | 33.18 |
| 09/29/2024 | 33.16 | 33.56 | 31.5 | 31.5 |
| 09/30/2024 | 31.7 | 31.72 | 28.38 | 29.28 |
| 10/01/2024 | 28.66 | 29.4 | 28.18 | 28.56 |
| 10/02/2024 | 28.5 | 29.4 | 28.34 | 29 |
| 10/03/2024 | 28.66 | 29.14 | 27.68 | 28.98 |
| 10/06/2024 | 29.52 | 29.52 | 28.56 | 29.1 |
| 10/07/2024 | 29.06 | 29.06 | 28.2 | 28.3 |
| 10/08/2024 | 28.3 | 28.48 | 27.42 | 28.1 |
| 10/09/2024 | 28.1 | 28.4 | 27.66 | 27.84 |
| 10/10/2024 | 27.98 | 28.02 | 26.84 | 26.98 |
| 10/13/2024 | 27.22 | 27.5 | 25.9 | 25.9 |
| 10/14/2024 | 25.9 | 28.12 | 25.9 | 27.48 |
| 10/15/2024 | 27.34 | 30.22 | 27 | 28.18 |
| 10/16/2024 | 28.2 | 29.3 | 27.52 | 28.48 |
| 10/17/2024 | 28.74 | 28.9 | 27.76 | 28.28 |
| 10/20/2024 | 28.16 | 28.46 | 27.2 | 27.2 |
| 10/21/2024 | 27.32 | 28.5 | 27.32 | 28.38 |
| 10/22/2024 | 28.3 | 29.5 | 26.9 | 28.66 |
| 10/23/2024 | 28.74 | 29.36 | 28.26 | 29.02 |
| 10/24/2024 | 29.2 | 30.5 | 28.84 | 29.96 |
| 10/27/2024 | 30.1 | 32.92 | 30 | 32.5 |
| 10/29/2024 | 32.48 | 34.76 | 31.76 | 32.9 |
| 10/30/2024 | 32.9 | 32.9 | 29.9 | 30.08 |
| 10/31/2024 | 30.1 | 30.5 | 28.84 | 29.5 |
| 11/03/2024 | 29.74 | 29.86 | 28.18 | 28.52 |
| 11/04/2024 | 28.52 | 28.96 | 27.78 | 28.02 |
| 11/05/2024 | 28.1 | 29.1 | 28.1 | 28.1 |
| 11/06/2024 | 28.2 | 28.98 | 27.76 | 28.8 |
| 11/07/2024 | 28.8 | 31.1 | 28.12 | 30.6 |
| 11/10/2024 | 30.88 | 31.58 | 30.36 | 31.2 |
| 11/11/2024 | 30.76 | 31.8 | 30.02 | 31.48 |
| 11/12/2024 | 31.48 | 31.48 | 30.02 | 30.7 |
| 11/13/2024 | 30.52 | 31.6 | 30.52 | 30.74 |
| 11/14/2024 | 30.44 | 31.48 | 30.42 | 31.44 |
| 11/17/2024 | 31.48 | 32.52 | 31.48 | 32 |
| 11/18/2024 | 31.4 | 34 | 30.94 | 33.34 |
| 11/19/2024 | 33.4 | 34.2 | 30.82 | 30.82 |
| 11/20/2024 | 31.6 | 31.74 | 30.52 | 31.68 |
| 11/21/2024 | 31.66 | 31.88 | 30.72 | 31.58 |
| 11/24/2024 | 32.76 | 32.76 | 31.58 | 31.74 |
| 11/25/2024 | 32 | 32 | 31.12 | 31.18 |
| 11/26/2024 | 31.22 | 31.5 | 30.56 | 30.62 |
| 11/27/2024 | 30.62 | 31.78 | 30.56 | 30.88 |
| 11/28/2024 | 30.88 | 31.8 | 30.54 | 31.6 |
| 12/01/2024 | 31.5 | 32.88 | 31.22 | 32.68 |
| 12/02/2024 | 32.56 | 35.94 | 32.34 | 34.58 |
| 12/03/2024 | 34.58 | 34.8 | 32.6 | 32.72 |
| 12/04/2024 | 32.34 | 32.96 | 31.92 | 32.06 |
| 12/05/2024 | 32.2 | 32.74 | 31.82 | 32.56 |
| 12/08/2024 | 32.56 | 33.4 | 32.46 | 33.08 |
| 12/09/2024 | 32.9 | 33.76 | 32.34 | 33.06 |
| 12/10/2024 | 32.92 | 33.3 | 32.16 | 32.16 |
| 12/11/2024 | 32.28 | 33.08 | 32.16 | 32.26 |
| 12/12/2024 | 32.3 | 33.04 | 32.1 | 32.92 |
| 12/15/2024 | 33.04 | 33.7 | 32.8 | 32.9 |
| 12/16/2024 | 32.9 | 33.18 | 32.5 | 33.1 |
| 12/17/2024 | 33.98 | 34.42 | 32.4 | 32.58 |
| 12/18/2024 | 32.7 | 32.7 | 31.22 | 31.8 |
| 12/19/2024 | 31.68 | 31.92 | 30.74 | 31 |
| 12/22/2024 | 31.3 | 31.6 | 29.94 | 29.94 |
| 12/23/2024 | 29.94 | 30.58 | 29.62 | 30.46 |
| 12/24/2024 | 30.52 | 31.6 | 30.52 | 31 |
| 12/25/2024 | 31.76 | 31.76 | 30.7 | 30.78 |
| 12/26/2024 | 31 | 31.16 | 30.36 | 30.92 |
| 12/29/2024 | 31 | 31.52 | 30.88 | 30.96 |
| 12/30/2024 | 30.96 | 31.5 | 30.36 | 31.1 |