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
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 33.6939
CLOSE 33.5892
Low
LOW 24.24
High
HIGH 46.96
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 31.06 | 31.64 | 31.06 | 31.16 |
| 01/02/2025 | 31.48 | 31.56 | 30.88 | 31.38 |
| 01/05/2025 | 31.8 | 32.54 | 31.8 | 32.3 |
| 01/06/2025 | 32.32 | 33.3 | 32.1 | 32.9 |
| 01/07/2025 | 33 | 34.1 | 32.7 | 33.86 |
| 01/08/2025 | 33.86 | 35.18 | 33.58 | 34.9 |
| 01/09/2025 | 35 | 35 | 32.56 | 32.7 |
| 01/12/2025 | 32.42 | 33.8 | 32.1 | 32.9 |
| 01/13/2025 | 33.08 | 33.1 | 31.72 | 32.06 |
| 01/14/2025 | 32.04 | 32.2 | 31.52 | 31.52 |
| 01/15/2025 | 32.14 | 32.32 | 31.6 | 31.88 |
| 01/16/2025 | 31.88 | 32.08 | 31.52 | 31.8 |
| 01/19/2025 | 31.82 | 32.8 | 31.68 | 32.36 |
| 01/20/2025 | 31.8 | 33.06 | 31.5 | 33 |
| 01/21/2025 | 33 | 33.08 | 32.12 | 32.12 |
| 01/22/2025 | 32.06 | 34.28 | 32 | 34 |
| 01/23/2025 | 34.2 | 34.58 | 33.54 | 33.84 |
| 01/26/2025 | 34 | 34.3 | 32.62 | 32.74 |
| 01/27/2025 | 33 | 33.6 | 32.3 | 32.52 |
| 01/28/2025 | 32.34 | 33.06 | 31.64 | 31.78 |
| 01/29/2025 | 32 | 32.12 | 31.46 | 31.5 |
| 01/30/2025 | 31.5 | 32.48 | 31.2 | 32.12 |
| 02/02/2025 | 32.5 | 32.5 | 30.62 | 30.62 |
| 02/03/2025 | 30.8 | 31.44 | 30.58 | 30.58 |
| 02/04/2025 | 30.86 | 30.94 | 29.94 | 30.2 |
| 02/05/2025 | 30.2 | 30.68 | 30.18 | 30.48 |
| 02/06/2025 | 30.42 | 31.86 | 30.38 | 31.36 |
| 02/09/2025 | 31.3 | 32.98 | 31.24 | 32.72 |
| 02/10/2025 | 32.72 | 33.82 | 32.3 | 33.74 |
| 02/11/2025 | 33.74 | 33.74 | 30.82 | 30.9 |
| 02/12/2025 | 31 | 31.2 | 30.5 | 30.9 |
| 02/13/2025 | 30.9 | 31.18 | 30.62 | 30.88 |
| 02/16/2025 | 31 | 31.42 | 30.54 | 30.58 |
| 02/17/2025 | 30.72 | 30.96 | 30.38 | 30.94 |
| 02/18/2025 | 30.94 | 31.12 | 30.74 | 31 |
| 02/19/2025 | 30.92 | 31.38 | 30.7 | 31.24 |
| 02/20/2025 | 31.24 | 31.28 | 29.98 | 30.2 |
| 02/23/2025 | 30.5 | 31.58 | 30.4 | 30.4 |
| 02/24/2025 | 30.8 | 30.8 | 29.26 | 29.26 |
| 02/25/2025 | 29.48 | 30.7 | 29 | 29.2 |
| 02/26/2025 | 29.22 | 29.8 | 29.12 | 29.42 |
| 02/27/2025 | 29.4 | 29.6 | 28.98 | 29.1 |
| 03/02/2025 | 29.16 | 29.62 | 29.1 | 29.18 |
| 03/03/2025 | 29.18 | 29.26 | 27.8 | 27.8 |
| 03/04/2025 | 27.52 | 28.28 | 27.52 | 28 |
| 03/05/2025 | 28.12 | 29.28 | 27.12 | 29 |
| 03/06/2025 | 29.02 | 29.74 | 28.54 | 29.66 |
| 03/09/2025 | 29.66 | 30.9 | 29.66 | 30.66 |
| 03/10/2025 | 30.66 | 30.7 | 29.92 | 30.1 |
| 03/11/2025 | 30.3 | 30.58 | 29.02 | 29.78 |
| 03/12/2025 | 29.8 | 30.64 | 29.8 | 30.12 |
| 03/13/2025 | 30.18 | 30.52 | 29.82 | 30.1 |
| 03/16/2025 | 30.16 | 30.78 | 30.16 | 30.54 |
| 03/17/2025 | 30.4 | 30.98 | 29.7 | 30.44 |
| 03/18/2025 | 27.4 | 29.7 | 27.4 | 27.4 |
| 03/19/2025 | 27.08 | 28.38 | 26.82 | 27.36 |
| 03/20/2025 | 27.6 | 27.6 | 24.64 | 25.4 |
| 03/23/2025 | 25.26 | 26.48 | 24.24 | 25.56 |
| 03/24/2025 | 25.86 | 28.1 | 25.86 | 28.1 |
| 03/25/2025 | 28.1 | 29.5 | 26.72 | 27.9 |
| 03/26/2025 | 27.7 | 29.4 | 27.7 | 28.64 |
| 03/27/2025 | 29.88 | 29.98 | 28.7 | 29.8 |
| 04/01/2025 | 29.8 | 31.2 | 29.04 | 30.9 |
| 04/02/2025 | 30.9 | 32.7 | 30.8 | 31.92 |
| 04/03/2025 | 32.1 | 32.1 | 30.7 | 31.38 |
| 04/06/2025 | 31.38 | 31.38 | 29.78 | 30.68 |
| 04/07/2025 | 31.02 | 31.4 | 30.18 | 30.2 |
| 04/08/2025 | 29.98 | 30.48 | 29.12 | 29.62 |
| 04/09/2025 | 31.48 | 31.48 | 29.76 | 30.06 |
| 04/10/2025 | 30.58 | 30.94 | 29.6 | 30.18 |
| 04/13/2025 | 30.2 | 32 | 30.2 | 31.04 |
| 04/14/2025 | 31.66 | 31.72 | 31.02 | 31.2 |
| 04/15/2025 | 31.1 | 31.2 | 30 | 30.28 |
| 04/16/2025 | 29.7 | 31 | 29.7 | 30.8 |
| 04/17/2025 | 31.08 | 31.18 | 29.98 | 30.12 |
| 04/20/2025 | 30.12 | 31 | 29.92 | 30.28 |
| 04/21/2025 | 30.34 | 30.58 | 29.4 | 30 |
| 04/23/2025 | 30.38 | 30.38 | 29.58 | 29.92 |
| 04/24/2025 | 30.02 | 30.92 | 29.86 | 30.84 |
| 04/27/2025 | 31 | 33.38 | 31 | 32 |
| 04/28/2025 | 32.32 | 32.94 | 30.78 | 32.24 |
| 04/29/2025 | 31.54 | 32.8 | 30.2 | 30.96 |
| 05/01/2025 | 30.96 | 31.62 | 30.32 | 31.26 |
| 05/04/2025 | 31.9 | 31.9 | 30.42 | 30.6 |
| 05/05/2025 | 30.72 | 32.5 | 30.64 | 31.84 |
| 05/06/2025 | 31.84 | 33.18 | 31.52 | 31.84 |
| 05/07/2025 | 31.84 | 32.56 | 31.18 | 31.42 |
| 05/08/2025 | 31.24 | 32 | 30.48 | 30.76 |
| 05/11/2025 | 30.52 | 32.52 | 29.92 | 31.68 |
| 05/12/2025 | 32 | 32.82 | 31.32 | 32.76 |
| 05/13/2025 | 33.1 | 33.34 | 32.02 | 32.16 |
| 05/14/2025 | 32.3 | 32.9 | 31.08 | 31.18 |
| 05/15/2025 | 31.3 | 31.48 | 30.6 | 31.14 |
| 05/19/2025 | 31.3 | 32.8 | 31.1 | 31.66 |
| 05/20/2025 | 31.56 | 32.68 | 31.56 | 31.68 |
| 05/21/2025 | 31.92 | 34.84 | 31.68 | 34.84 |
| 05/22/2025 | 37.96 | 37.96 | 32.7 | 33.2 |
| 05/25/2025 | 34.4 | 35.26 | 32.72 | 33.28 |
| 05/26/2025 | 33.6 | 34.68 | 32.66 | 32.82 |
| 05/27/2025 | 32.84 | 33.02 | 30.86 | 30.96 |
| 05/28/2025 | 31.46 | 31.88 | 30.04 | 30.5 |
| 05/29/2025 | 30.5 | 30.78 | 30.04 | 30.06 |
| 06/01/2025 | 30.16 | 30.44 | 29.62 | 29.7 |
| 06/02/2025 | 30.42 | 30.42 | 29.66 | 29.9 |
| 06/03/2025 | 30 | 30.38 | 29.68 | 30.08 |
| 06/04/2025 | 30.08 | 30.26 | 29.86 | 30.08 |
| 06/09/2025 | 30.14 | 31.1 | 30.14 | 31.04 |
| 06/10/2025 | 31.6 | 33.2 | 30.8 | 32.8 |
| 06/11/2025 | 32.5 | 32.5 | 31.12 | 31.44 |
| 06/12/2025 | 29.3 | 29.92 | 28.44 | 29.22 |
| 06/15/2025 | 29.22 | 29.98 | 28.9 | 29.24 |
| 06/16/2025 | 29.58 | 29.82 | 29.14 | 29.4 |
| 06/17/2025 | 29.74 | 29.74 | 28 | 28.26 |
| 06/18/2025 | 28.6 | 28.6 | 27.86 | 27.9 |
| 06/19/2025 | 28.14 | 28.64 | 28.1 | 28.4 |
| 06/22/2025 | 28.02 | 28.06 | 27.2 | 28.02 |
| 06/23/2025 | 28.46 | 29.8 | 28.4 | 29.6 |
| 06/24/2025 | 29.98 | 29.98 | 29.12 | 29.34 |
| 06/25/2025 | 29.28 | 29.66 | 28.16 | 28.86 |
| 06/26/2025 | 28.94 | 29.1 | 28.22 | 28.76 |
| 06/29/2025 | 28.96 | 30.28 | 28.94 | 29.98 |
| 06/30/2025 | 30 | 31.78 | 29.82 | 30.22 |
| 07/01/2025 | 30.76 | 31.2 | 29.58 | 31 |
| 07/02/2025 | 30.96 | 31.76 | 30.48 | 31 |
| 07/03/2025 | 31.32 | 33.04 | 30.66 | 31.6 |
| 07/06/2025 | 31.2 | 31.22 | 29.96 | 30.02 |
| 07/07/2025 | 30.18 | 30.6 | 29.84 | 30 |
| 07/08/2025 | 30.08 | 31 | 29.9 | 30.94 |
| 07/09/2025 | 31.02 | 31.34 | 30.14 | 30.74 |
| 07/10/2025 | 31.04 | 31.04 | 30.28 | 30.54 |
| 07/13/2025 | 30.56 | 30.96 | 30.44 | 30.44 |
| 07/15/2025 | 30.44 | 31 | 29.54 | 30.28 |
| 07/16/2025 | 30.34 | 31.34 | 30.24 | 31.34 |
| 07/17/2025 | 31.34 | 31.46 | 30.56 | 31.34 |
| 07/20/2025 | 31.7 | 32.26 | 30.94 | 31.9 |
| 07/21/2025 | 31.9 | 32.6 | 31.66 | 32.6 |
| 07/22/2025 | 33 | 33 | 31.72 | 31.72 |
| 07/23/2025 | 31.72 | 34.36 | 31.7 | 33.84 |
| 07/24/2025 | 33.84 | 33.96 | 32.66 | 33.54 |
| 07/27/2025 | 33.54 | 35.5 | 33.54 | 34.72 |
| 07/28/2025 | 33.22 | 37.66 | 33.22 | 37.18 |
| 07/29/2025 | 37.22 | 40.24 | 36.08 | 36.46 |
| 07/30/2025 | 36.5 | 38.12 | 36.5 | 37.36 |
| 07/31/2025 | 37.38 | 40.26 | 36.72 | 39.74 |
| 08/03/2025 | 39.74 | 40.26 | 38.04 | 38.04 |
| 08/04/2025 | 38.22 | 39.44 | 37.12 | 38.52 |
| 08/05/2025 | 39.04 | 39.1 | 37.6 | 38.48 |
| 08/06/2025 | 38.3 | 39.16 | 38.2 | 38.58 |
| 08/07/2025 | 38.46 | 38.46 | 37.52 | 37.56 |
| 08/10/2025 | 37.56 | 40.24 | 37.56 | 38.22 |
| 08/11/2025 | 38.5 | 38.5 | 37.02 | 38.12 |
| 08/12/2025 | 38.14 | 40.2 | 37.8 | 39.36 |
| 08/13/2025 | 39.06 | 40.5 | 37.6 | 38.7 |
| 08/14/2025 | 39.44 | 40.56 | 39.02 | 40.56 |
| 08/17/2025 | 42.02 | 42.86 | 41.1 | 41.54 |
| 08/18/2025 | 41.54 | 43.32 | 40.16 | 41.94 |
| 08/19/2025 | 41.94 | 42.78 | 41.4 | 42.54 |
| 08/20/2025 | 42.6 | 43.06 | 41.7 | 41.94 |
| 08/21/2025 | 41.94 | 42.66 | 40.58 | 42.26 |
| 08/24/2025 | 42.26 | 43.3 | 41.6 | 43.12 |
| 08/25/2025 | 43.1 | 43.56 | 42.04 | 42.1 |
| 08/26/2025 | 43.3 | 45.2 | 42.94 | 44.88 |
| 08/27/2025 | 44.88 | 46.96 | 43.36 | 44.44 |
| 08/28/2025 | 43.7 | 44.6 | 42.82 | 43 |
| 08/31/2025 | 43.04 | 43.76 | 42.5 | 43.04 |
| 09/01/2025 | 43.34 | 43.8 | 39.04 | 41.6 |
| 09/02/2025 | 41.34 | 42.26 | 40.7 | 42.2 |
| 09/03/2025 | 42.4 | 42.4 | 40.82 | 40.82 |
| 09/04/2025 | 40.8 | 41.18 | 39.08 | 40.2 |
| 09/07/2025 | 39.12 | 40.44 | 38.72 | 38.72 |
| 09/08/2025 | 39.52 | 40.3 | 38.9 | 39.36 |
| 09/09/2025 | 39.54 | 39.88 | 38.22 | 38.24 |
| 09/10/2025 | 38.9 | 39.14 | 37.02 | 37.02 |
| 09/11/2025 | 37.04 | 37.48 | 35.66 | 37.12 |
| 09/14/2025 | 37.12 | 40.6 | 36.34 | 39 |
| 09/15/2025 | 39 | 40.46 | 38.52 | 40.46 |
| 09/16/2025 | 40.46 | 40.64 | 39.14 | 39.76 |
| 09/17/2025 | 40.48 | 40.48 | 38.94 | 39.62 |
| 09/18/2025 | 40 | 40 | 38.74 | 39.8 |
| 09/21/2025 | 41 | 42.14 | 40 | 41.4 |
| 09/22/2025 | 40.34 | 41.84 | 39.36 | 39.42 |
| 09/23/2025 | 39.58 | 40 | 38.68 | 39.1 |
| 09/24/2025 | 38.7 | 39.3 | 37.64 | 38.08 |
| 09/25/2025 | 38.08 | 38.1 | 37.12 | 37.36 |
| 09/28/2025 | 37.96 | 37.96 | 36.4 | 36.4 |
| 09/29/2025 | 37 | 37.02 | 35.18 | 35.88 |
| 09/30/2025 | 36.28 | 37.38 | 35.92 | 37.22 |
| 10/01/2025 | 37.26 | 38 | 35.9 | 36.64 |
| 10/02/2025 | 36.74 | 37.18 | 36.28 | 36.86 |
| 10/05/2025 | 37.08 | 37.08 | 34.24 | 34.24 |
| 10/06/2025 | 34.56 | 37.66 | 34.56 | 36.18 |
| 10/07/2025 | 36.18 | 37.62 | 34.44 | 36.02 |
| 10/08/2025 | 35.98 | 36.98 | 35.26 | 36 |
| 10/09/2025 | 36 | 36.7 | 35.58 | 36.1 |
| 10/12/2025 | 36.1 | 36.42 | 34.78 | 35.14 |
| 10/13/2025 | 35.16 | 36.1 | 34.64 | 35.3 |
| 10/14/2025 | 35.3 | 37.02 | 35.04 | 37.02 |
| 10/15/2025 | 37.02 | 37.02 | 35.38 | 35.56 |
| 10/16/2025 | 35.56 | 35.86 | 34.1 | 35.66 |
| 10/19/2025 | 35.66 | 36.14 | 34.96 | 35.78 |
| 10/20/2025 | 36.06 | 36.16 | 34.9 | 35.28 |
| 10/21/2025 | 35.28 | 36.28 | 35.12 | 36.2 |
| 10/22/2025 | 36.4 | 36.74 | 35.52 | 35.58 |
| 10/23/2025 | 36.5 | 39 | 36 | 38.62 |
| 10/26/2025 | 38.6 | 42.48 | 38 | 38 |
| 10/27/2025 | 37.96 | 38.48 | 37.2 | 37.3 |
| 10/29/2025 | 37.3 | 38.84 | 37 | 38.08 |
| 10/30/2025 | 38 | 39.26 | 37.32 | 39 |
| 11/02/2025 | 39.64 | 40.8 | 39.1 | 39.66 |
| 11/03/2025 | 39.66 | 40.5 | 38.8 | 39.92 |
| 11/04/2025 | 40.18 | 40.18 | 39.04 | 39.24 |
| 11/05/2025 | 39.4 | 39.4 | 38.46 | 38.48 |
| 11/06/2025 | 38.08 | 38.46 | 37.12 | 37.66 |
| 11/09/2025 | 37.28 | 37.86 | 36.58 | 37.36 |
| 11/10/2025 | 37.84 | 37.84 | 35.24 | 36 |
| 11/11/2025 | 36.12 | 36.42 | 35.62 | 36 |
| 11/12/2025 | 36 | 36.44 | 35.48 | 36.02 |
| 11/13/2025 | 35.98 | 36.06 | 35.2 | 35.72 |
| 11/16/2025 | 35.8 | 37.62 | 35.6 | 37.1 |
| 11/17/2025 | 37 | 37 | 35.7 | 35.72 |
| 11/18/2025 | 35.74 | 36.1 | 35.48 | 35.8 |
| 11/19/2025 | 36.98 | 36.98 | 35.2 | 35.58 |
| 11/20/2025 | 35.8 | 35.8 | 34.9 | 35.18 |
| 11/23/2025 | 34.98 | 35.8 | 34.5 | 35.08 |
| 11/24/2025 | 35.4 | 35.4 | 34.16 | 34.62 |
| 11/25/2025 | 34.68 | 34.92 | 33.64 | 33.82 |
| 11/26/2025 | 33.82 | 34.04 | 33.56 | 33.84 |
| 11/27/2025 | 33.92 | 34.16 | 33.44 | 33.9 |
| 11/30/2025 | 34.34 | 34.96 | 33.94 | 34.12 |
| 12/01/2025 | 34.1 | 36.82 | 34.02 | 35.56 |
| 12/02/2025 | 36.78 | 37.62 | 35.62 | 36.24 |
| 12/03/2025 | 36.24 | 36.5 | 34.4 | 34.64 |
| 12/04/2025 | 34.46 | 34.58 | 33.82 | 34.04 |
| 12/07/2025 | 34.04 | 34.86 | 34 | 34.32 |
| 12/08/2025 | 34.32 | 34.58 | 33.4 | 33.98 |
| 12/09/2025 | 33.98 | 34.22 | 33.54 | 33.56 |
| 12/10/2025 | 33.6 | 33.82 | 33.22 | 33.22 |
| 12/11/2025 | 33.2 | 34.08 | 33.2 | 33.4 |
| 12/14/2025 | 33.42 | 33.66 | 32.82 | 32.96 |
| 12/15/2025 | 33.48 | 33.48 | 32.5 | 32.92 |
| 12/16/2025 | 33.22 | 33.22 | 32.44 | 32.94 |
| 12/17/2025 | 33.3 | 33.3 | 32.46 | 32.46 |
| 12/18/2025 | 32.44 | 33.24 | 32.28 | 32.94 |
| 12/21/2025 | 32.78 | 33.12 | 31.96 | 32.24 |
| 12/22/2025 | 32.08 | 32.24 | 31.6 | 31.6 |
| 12/23/2025 | 31.6 | 31.7 | 31 | 31.42 |
| 12/24/2025 | 31.42 | 32.1 | 31.28 | 31.3 |
| 12/25/2025 | 31.42 | 32.02 | 31.32 | 31.8 |
| 12/28/2025 | 31.82 | 32 | 30.84 | 30.84 |
| 12/29/2025 | 30.4 | 31.04 | 30.4 | 30.94 |
| 12/30/2025 | 31.1 | 31.24 | 30.86 | 31.06 |