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
2026 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 37.3651
CLOSE 37.3882
Low
LOW 31.06
High
HIGH 45.1
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2026 | 31.06 | 31.68 | 31.06 | 31.56 |
| 01/04/2026 | 31.64 | 32.18 | 31.3 | 31.98 |
| 01/05/2026 | 32.02 | 33.38 | 32 | 32.84 |
| 01/06/2026 | 32.94 | 33.2 | 32.12 | 32.2 |
| 01/07/2026 | 32.1 | 32.38 | 31.42 | 32.36 |
| 01/08/2026 | 32.36 | 32.76 | 32.02 | 32.5 |
| 01/11/2026 | 32.9 | 35.74 | 32.5 | 35.74 |
| 01/12/2026 | 37.1 | 37.82 | 34.54 | 34.74 |
| 01/13/2026 | 35.38 | 35.96 | 33.82 | 34.06 |
| 01/14/2026 | 34.1 | 35.1 | 33.88 | 35.06 |
| 01/15/2026 | 35.34 | 35.56 | 34.62 | 34.78 |
| 01/18/2026 | 34.82 | 38 | 34.82 | 37.62 |
| 01/19/2026 | 36.6 | 41.38 | 36.36 | 41.38 |
| 01/20/2026 | 42.46 | 42.46 | 37.7 | 38.28 |
| 01/21/2026 | 38.48 | 40.98 | 38.26 | 40.5 |
| 01/22/2026 | 40.4 | 42.2 | 39.68 | 40.1 |
| 01/25/2026 | 39.92 | 43.44 | 39.52 | 41.46 |
| 01/26/2026 | 41.5 | 43.78 | 40.9 | 42.98 |
| 01/27/2026 | 43.6 | 43.6 | 42.02 | 42.2 |
| 01/28/2026 | 42.5 | 43.6 | 41.4 | 41.62 |
| 01/29/2026 | 41.74 | 41.9 | 39.72 | 39.9 |
| 02/01/2026 | 39.8 | 41.06 | 38.36 | 39.64 |
| 02/02/2026 | 39.48 | 41.32 | 38.8 | 39.8 |
| 02/03/2026 | 40 | 40.58 | 38.58 | 39 |
| 02/04/2026 | 38.98 | 38.98 | 37.82 | 37.82 |
| 02/05/2026 | 37.46 | 39.26 | 37.4 | 38.78 |
| 02/08/2026 | 38.86 | 40.56 | 38.86 | 39.94 |
| 02/09/2026 | 39.94 | 40.12 | 39.28 | 39.34 |
| 02/10/2026 | 38.96 | 41.88 | 38.96 | 40.6 |
| 02/11/2026 | 40.6 | 41.28 | 39.76 | 40 |
| 02/12/2026 | 40.02 | 40.98 | 39.88 | 40.6 |
| 02/15/2026 | 40.62 | 42.16 | 40.58 | 41.58 |
| 02/16/2026 | 41.64 | 42.98 | 41.42 | 42.7 |
| 02/17/2026 | 42.8 | 42.8 | 40.24 | 40.24 |
| 02/18/2026 | 40.94 | 41.4 | 39.9 | 41 |
| 02/19/2026 | 41.06 | 45.1 | 37.32 | 37.56 |
| 02/22/2026 | 37.7 | 37.8 | 35.48 | 35.48 |
| 02/23/2026 | 35.48 | 35.88 | 34.48 | 34.6 |
| 02/24/2026 | 34.24 | 35.24 | 33.06 | 34 |
| 02/25/2026 | 33.9 | 36.16 | 33.88 | 34.52 |
| 02/26/2026 | 34.52 | 36.68 | 34.32 | 34.8 |
| 03/01/2026 | 31.6 | 33.9 | 31.54 | 33 |
| 03/02/2026 | 33.44 | 33.74 | 32.48 | 32.8 |
| 03/03/2026 | 32.7 | 34.02 | 32.42 | 33.4 |
| 03/04/2026 | 33.64 | 35.34 | 33.64 | 35.26 |
| 03/05/2026 | 35.08 | 35.1 | 33.54 | 33.82 |
| 03/08/2026 | 33.58 | 33.64 | 32.52 | 33.4 |
| 03/09/2026 | 34.2 | 35.58 | 33.94 | 34.72 |
| 03/10/2026 | 34.72 | 35.3 | 34.54 | 35.1 |
| 03/11/2026 | 35.1 | 35.48 | 34.2 | 34.66 |
| 03/12/2026 | 34.8 | 34.8 | 33.6 | 34.24 |
| 03/15/2026 | 34.78 | 34.78 | 34 | 34.38 |
| 03/16/2026 | 34.3 | 34.82 | 34.3 | 34.58 |
| 03/17/2026 | 34.62 | 34.84 | 33.4 | 33.98 |
| 03/18/2026 | 33.5 | 33.94 | 33.5 | 33.56 |
| 03/22/2026 | 33.06 | 34.24 | 32.44 | 33.88 |
| 03/23/2026 | 33.8 | 33.96 | 33.18 | 33.46 |
| 03/24/2026 | 33.6 | 33.86 | 33.3 | 33.34 |
| 03/25/2026 | 33.7 | 33.88 | 33.04 | 33.22 |
| 03/26/2026 | 33.22 | 33.46 | 32.64 | 33.02 |
| 03/29/2026 | 33.02 | 33.14 | 32.38 | 32.6 |
| 03/30/2026 | 32.72 | 33.2 | 32.7 | 33.12 |
| 03/31/2026 | 33.38 | 34.36 | 33.18 | 33.8 |
| 04/01/2026 | 33.8 | 33.88 | 33.34 | 33.88 |
| 04/02/2026 | 33.72 | 34.14 | 33.22 | 33.28 |
| 04/05/2026 | 33.28 | 34.3 | 33.28 | 33.84 |
| 04/06/2026 | 33.98 | 34.12 | 32.76 | 32.86 |
| 04/07/2026 | 34.2 | 34.82 | 33.82 | 34.46 |
| 04/08/2026 | 34.22 | 37.9 | 34.02 | 37.34 |
| 04/09/2026 | 37.8 | 38.6 | 36.56 | 37.2 |
| 04/12/2026 | 36.76 | 38.5 | 35.58 | 37.44 |
| 04/13/2026 | 37.4 | 37.9 | 37 | 37.3 |
| 04/14/2026 | 37.5 | 40.12 | 37.2 | 39.22 |
| 04/15/2026 | 39.24 | 39.5 | 37.38 | 37.96 |
| 04/16/2026 | 37.96 | 38.88 | 37.96 | 38.4 |
| 04/19/2026 | 37.16 | 40.06 | 37.16 | 39.42 |
| 04/20/2026 | 39.42 | 39.52 | 37.7 | 37.94 |
| 04/21/2026 | 37.96 | 39.04 | 37.78 | 38.5 |
| 04/23/2026 | 38.5 | 38.8 | 37.4 | 38.24 |
| 04/26/2026 | 38.2 | 39.8 | 38.04 | 39.12 |
| 04/27/2026 | 39.28 | 40.96 | 39.02 | 40.88 |
| 04/28/2026 | 40.88 | 41 | 38.84 | 38.98 |
| 04/29/2026 | 38.98 | 39.58 | 38.28 | 38.94 |
| 05/03/2026 | 38.94 | 40.42 | 38.22 | 38.58 |
| 05/04/2026 | 38.56 | 39.22 | 38.14 | 38.9 |
| 05/05/2026 | 39.4 | 39.98 | 38.56 | 39.86 |
| 05/06/2026 | 40.2 | 40.84 | 39.96 | 40.74 |
| 05/07/2026 | 40.7 | 40.7 | 39.76 | 40.32 |
| 05/10/2026 | 40.22 | 41.48 | 40.1 | 40.62 |
| 05/11/2026 | 41 | 41 | 38.7 | 38.96 |
| 05/12/2026 | 38.84 | 39.14 | 37.14 | 37.3 |
| 05/13/2026 | 37.32 | 39.1 | 37.32 | 38.64 |
| 05/14/2026 | 37.9 | 38.28 | 37.52 | 37.8 |
| 05/17/2026 | 38 | 39.94 | 37.82 | 38.22 |
| 05/19/2026 | 38.1 | 38.78 | 37.08 | 37.2 |
| 05/20/2026 | 37.5 | 37.5 | 34.5 | 34.76 |
| 05/21/2026 | 34.38 | 36.5 | 33.28 | 36.5 |
| 05/24/2026 | 36.5 | 38.28 | 36.36 | 38.08 |
| 05/25/2026 | 38 | 38.9 | 37.68 | 38.74 |
| 05/31/2026 | 39.92 | 41.48 | 39.76 | 41.48 |
| 06/01/2026 | 42.72 | 42.72 | 40.72 | 41 |
| 06/02/2026 | 40.92 | 41.46 | 39.28 | 39.48 |
| 06/03/2026 | 39.52 | 41.02 | 38.96 | 40.54 |
| 06/04/2026 | 40.08 | 42.86 | 40.08 | 41.28 |
| 06/07/2026 | 41.8 | 44.08 | 40.24 | 43.16 |
| 06/08/2026 | 43.28 | 43.46 | 40.72 | 41.26 |
| 06/09/2026 | 41.26 | 41.98 | 39 | 39.2 |
| 06/10/2026 | 39.04 | 40.04 | 37.98 | 38.02 |
| 06/11/2026 | 38.22 | 40.98 | 38.08 | 40.26 |
| 06/14/2026 | 41 | 42.12 | 40.4 | 41.6 |
| 06/15/2026 | 42.02 | 42.3 | 41.24 | 42.1 |
| 06/16/2026 | 42.1 | 42.36 | 40.4 | 41.62 |
| 06/17/2026 | 42.2 | 42.38 | 40.38 | 41.22 |
| 06/18/2026 | 41.22 | 41.4 | 40.28 | 40.42 |