ODAS
ODAŞ ELEKTRİK ÜRETİM SANAYİ TİCARET A.Ş.
15:10:01
9.2 ₺
+0.150 (%+1.66)
Previous Close: 9.05·
Volatility: 5.520
Day Low₺8.97
Day High₺9.47
Market Data
Spot Rate
B:9.2
A:9.24
Week over week (WoW)
+26.55%
Month over month (MoM)
+23.66%
Year to date (YTD)
+81.46%
Year over year (YoY)
+97.42%
ODAS: ODAŞ ELEKTRİK ÜRETİM SANAYİ TİCARET A.Ş. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 0.8357
CLOSE 0.8343
Low
LOW 0.5883
High
HIGH 1.2024
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 0.7304 | 0.7381 | 0.7114 | 0.7228 |
| 01/02/2019 | 0.719 | 0.757 | 0.7114 | 0.719 |
| 01/03/2019 | 0.7228 | 0.7267 | 0.6962 | 0.7076 |
| 01/06/2019 | 0.7114 | 0.8066 | 0.6924 | 0.7418 |
| 01/07/2019 | 0.7689 | 0.8205 | 0.7121 | 0.7276 |
| 01/08/2019 | 0.7328 | 0.738 | 0.7121 | 0.7173 |
| 01/09/2019 | 0.7225 | 0.7689 | 0.7121 | 0.7586 |
| 01/10/2019 | 0.7586 | 0.7792 | 0.7431 | 0.7586 |
| 01/13/2019 | 0.7482 | 0.9082 | 0.7431 | 0.9082 |
| 01/14/2019 | 1.0424 | 1.0733 | 0.9392 | 1.0114 |
| 01/15/2019 | 0.9805 | 1.0424 | 0.9134 | 0.9856 |
| 01/16/2019 | 0.9805 | 0.9856 | 0.9186 | 0.9702 |
| 01/17/2019 | 0.965 | 0.9702 | 0.9341 | 0.9341 |
| 01/20/2019 | 0.9341 | 1.0166 | 0.9341 | 1.0166 |
| 01/21/2019 | 1.0269 | 1.0476 | 0.9856 | 1.0114 |
| 01/22/2019 | 1.0166 | 1.0166 | 0.9341 | 0.9547 |
| 01/23/2019 | 0.9495 | 1.0012 | 0.8722 | 0.9908 |
| 01/24/2019 | 1.0063 | 1.0063 | 0.9237 | 0.9702 |
| 01/27/2019 | 0.9702 | 0.996 | 0.9495 | 0.9702 |
| 01/28/2019 | 0.9753 | 1.0218 | 0.9599 | 0.9908 |
| 01/29/2019 | 0.996 | 1.0012 | 0.9805 | 0.9856 |
| 01/30/2019 | 0.996 | 1.0218 | 0.9856 | 0.9908 |
| 01/31/2019 | 1.0012 | 1.0992 | 0.996 | 1.0837 |
| 02/03/2019 | 1.0992 | 1.1147 | 1.0785 | 1.0889 |
| 02/04/2019 | 1.094 | 1.0992 | 1.0579 | 1.0733 |
| 02/05/2019 | 1.0837 | 1.1095 | 1.0733 | 1.0837 |
| 02/06/2019 | 1.0889 | 1.1404 | 0.996 | 1.0373 |
| 02/07/2019 | 1.0424 | 1.0527 | 0.9702 | 0.9856 |
| 02/10/2019 | 0.9908 | 0.996 | 0.9599 | 0.9856 |
| 02/11/2019 | 0.9856 | 0.9908 | 0.9495 | 0.9495 |
| 02/12/2019 | 0.9599 | 0.965 | 0.9392 | 0.9392 |
| 02/13/2019 | 0.9443 | 0.9443 | 0.9186 | 0.9237 |
| 02/14/2019 | 0.9237 | 0.9547 | 0.9186 | 0.9495 |
| 02/17/2019 | 0.9599 | 0.9753 | 0.9443 | 0.9495 |
| 02/18/2019 | 0.9495 | 0.9702 | 0.9392 | 0.9599 |
| 02/19/2019 | 0.9702 | 0.9753 | 0.9495 | 0.9547 |
| 02/20/2019 | 0.9547 | 0.965 | 0.9443 | 0.965 |
| 02/21/2019 | 0.9702 | 0.996 | 0.965 | 0.965 |
| 02/24/2019 | 0.9753 | 0.9753 | 0.9547 | 0.9599 |
| 02/25/2019 | 0.965 | 0.9702 | 0.9547 | 0.9599 |
| 02/26/2019 | 0.965 | 0.9805 | 0.9547 | 0.9753 |
| 02/27/2019 | 0.9805 | 1.0063 | 0.9753 | 0.9908 |
| 02/28/2019 | 0.996 | 0.996 | 0.9599 | 0.965 |
| 03/03/2019 | 0.9702 | 0.9805 | 0.9599 | 0.9599 |
| 03/04/2019 | 0.965 | 0.965 | 0.9289 | 0.9341 |
| 03/05/2019 | 0.9341 | 0.9495 | 0.9134 | 0.9134 |
| 03/06/2019 | 0.9134 | 0.9134 | 0.8566 | 0.8618 |
| 03/07/2019 | 0.8618 | 0.8773 | 0.836 | 0.8411 |
| 03/10/2019 | 0.8463 | 0.8773 | 0.8411 | 0.8411 |
| 03/11/2019 | 0.8463 | 0.8618 | 0.8257 | 0.8566 |
| 03/12/2019 | 0.8618 | 0.8824 | 0.8515 | 0.8618 |
| 03/13/2019 | 0.8618 | 0.8722 | 0.8463 | 0.8618 |
| 03/14/2019 | 0.8618 | 0.8722 | 0.8566 | 0.8618 |
| 03/17/2019 | 0.867 | 0.8773 | 0.8566 | 0.8566 |
| 03/18/2019 | 0.8566 | 0.867 | 0.8515 | 0.8515 |
| 03/19/2019 | 0.8566 | 0.8618 | 0.836 | 0.836 |
| 03/20/2019 | 0.8411 | 0.8463 | 0.8309 | 0.8411 |
| 03/21/2019 | 0.8411 | 0.8463 | 0.7741 | 0.7844 |
| 03/24/2019 | 0.7896 | 0.836 | 0.7586 | 0.8051 |
| 03/25/2019 | 0.8102 | 0.8205 | 0.7844 | 0.7844 |
| 03/26/2019 | 0.7947 | 0.7999 | 0.7225 | 0.7431 |
| 03/27/2019 | 0.7431 | 0.7638 | 0.6967 | 0.738 |
| 03/28/2019 | 0.738 | 0.7741 | 0.7276 | 0.7689 |
| 03/31/2019 | 0.7741 | 0.7999 | 0.7431 | 0.7896 |
| 04/01/2019 | 0.7844 | 0.8463 | 0.7792 | 0.8205 |
| 04/02/2019 | 0.8257 | 0.836 | 0.7999 | 0.8051 |
| 04/03/2019 | 0.8051 | 0.8257 | 0.7999 | 0.8257 |
| 04/04/2019 | 0.8309 | 0.8309 | 0.7999 | 0.8102 |
| 04/07/2019 | 0.8102 | 0.8257 | 0.7999 | 0.8102 |
| 04/08/2019 | 0.8153 | 0.836 | 0.8102 | 0.8257 |
| 04/09/2019 | 0.8257 | 0.8618 | 0.8205 | 0.8411 |
| 04/10/2019 | 0.8411 | 0.8515 | 0.8153 | 0.8153 |
| 04/11/2019 | 0.8153 | 0.8153 | 0.7844 | 0.8051 |
| 04/14/2019 | 0.7999 | 0.8051 | 0.7896 | 0.7947 |
| 04/15/2019 | 0.7999 | 0.8153 | 0.7947 | 0.8051 |
| 04/16/2019 | 0.8051 | 0.8205 | 0.7947 | 0.7999 |
| 04/17/2019 | 0.7947 | 0.7999 | 0.7792 | 0.7844 |
| 04/18/2019 | 0.7896 | 0.7999 | 0.7844 | 0.7896 |
| 04/21/2019 | 0.7999 | 0.8153 | 0.7947 | 0.7947 |
| 04/23/2019 | 0.7999 | 0.8102 | 0.7896 | 0.7947 |
| 04/24/2019 | 0.7999 | 0.8153 | 0.7844 | 0.7947 |
| 04/25/2019 | 0.7999 | 0.7999 | 0.7844 | 0.7896 |
| 04/28/2019 | 0.7947 | 0.8051 | 0.7792 | 0.7999 |
| 04/29/2019 | 0.7999 | 0.8153 | 0.7896 | 0.7896 |
| 05/01/2019 | 0.7947 | 0.7999 | 0.7689 | 0.7741 |
| 05/02/2019 | 0.7741 | 0.7741 | 0.7586 | 0.7638 |
| 05/05/2019 | 0.7482 | 0.7482 | 0.7276 | 0.7482 |
| 05/06/2019 | 0.7276 | 0.7482 | 0.7225 | 0.7328 |
| 05/07/2019 | 0.738 | 0.7482 | 0.7173 | 0.7276 |
| 05/08/2019 | 0.7276 | 0.7328 | 0.6967 | 0.707 |
| 05/09/2019 | 0.7121 | 0.7276 | 0.6967 | 0.7225 |
| 05/12/2019 | 0.7173 | 0.7225 | 0.6502 | 0.6709 |
| 05/13/2019 | 0.6709 | 0.6863 | 0.6502 | 0.6812 |
| 05/14/2019 | 0.6812 | 0.6812 | 0.6502 | 0.6657 |
| 05/15/2019 | 0.6657 | 0.676 | 0.6554 | 0.6605 |
| 05/16/2019 | 0.6554 | 0.6605 | 0.6399 | 0.6502 |
| 05/19/2019 | 0.645 | 0.6502 | 0.6244 | 0.6296 |
| 05/20/2019 | 0.6296 | 0.6502 | 0.609 | 0.6141 |
| 05/21/2019 | 0.6141 | 0.6192 | 0.5883 | 0.5986 |
| 05/22/2019 | 0.5986 | 0.6038 | 0.5883 | 0.5986 |
| 05/23/2019 | 0.6038 | 0.6141 | 0.5935 | 0.6141 |
| 05/26/2019 | 0.6141 | 0.6399 | 0.6038 | 0.609 |
| 05/27/2019 | 0.609 | 0.6296 | 0.609 | 0.6141 |
| 05/28/2019 | 0.6141 | 0.6192 | 0.5986 | 0.6038 |
| 05/29/2019 | 0.609 | 0.6554 | 0.609 | 0.645 |
| 05/30/2019 | 0.645 | 0.6967 | 0.6348 | 0.6967 |
| 06/02/2019 | 0.6967 | 0.7431 | 0.6812 | 0.6863 |
| 06/06/2019 | 0.6967 | 0.7018 | 0.6709 | 0.6863 |
| 06/09/2019 | 0.6863 | 0.7328 | 0.676 | 0.7121 |
| 06/10/2019 | 0.7173 | 0.7276 | 0.6915 | 0.7018 |
| 06/11/2019 | 0.7018 | 0.7121 | 0.6915 | 0.6967 |
| 06/12/2019 | 0.6915 | 0.7225 | 0.6812 | 0.6967 |
| 06/13/2019 | 0.7018 | 0.7121 | 0.6863 | 0.707 |
| 06/16/2019 | 0.7018 | 0.7173 | 0.6967 | 0.7121 |
| 06/17/2019 | 0.7121 | 0.7431 | 0.7121 | 0.7276 |
| 06/18/2019 | 0.7276 | 0.7792 | 0.7225 | 0.7431 |
| 06/19/2019 | 0.7534 | 0.7586 | 0.7276 | 0.7328 |
| 06/20/2019 | 0.7328 | 0.7328 | 0.7018 | 0.7173 |
| 06/23/2019 | 0.7276 | 0.738 | 0.7121 | 0.7173 |
| 06/24/2019 | 0.7173 | 0.7276 | 0.7121 | 0.7173 |
| 06/25/2019 | 0.7225 | 0.738 | 0.707 | 0.7121 |
| 06/26/2019 | 0.7121 | 0.7328 | 0.707 | 0.7276 |
| 06/27/2019 | 0.738 | 0.7431 | 0.7225 | 0.7276 |
| 06/30/2019 | 0.7431 | 0.7844 | 0.738 | 0.7844 |
| 07/01/2019 | 0.7896 | 0.7896 | 0.7638 | 0.7792 |
| 07/02/2019 | 0.7792 | 0.7844 | 0.7534 | 0.7586 |
| 07/03/2019 | 0.7638 | 0.7844 | 0.7586 | 0.7689 |
| 07/04/2019 | 0.7689 | 0.7792 | 0.7586 | 0.7638 |
| 07/07/2019 | 0.7534 | 0.7534 | 0.738 | 0.7431 |
| 07/08/2019 | 0.7482 | 0.7534 | 0.7018 | 0.707 |
| 07/09/2019 | 0.707 | 0.7173 | 0.6863 | 0.7121 |
| 07/10/2019 | 0.7173 | 0.7276 | 0.7121 | 0.7173 |
| 07/11/2019 | 0.7173 | 0.7225 | 0.6863 | 0.6915 |
| 07/15/2019 | 0.6915 | 0.707 | 0.6915 | 0.6967 |
| 07/16/2019 | 0.6967 | 0.7121 | 0.6967 | 0.7121 |
| 07/17/2019 | 0.7173 | 0.7328 | 0.707 | 0.7276 |
| 07/18/2019 | 0.7276 | 0.7431 | 0.7225 | 0.7276 |
| 07/21/2019 | 0.7276 | 0.7431 | 0.7225 | 0.7225 |
| 07/22/2019 | 0.7276 | 0.738 | 0.7225 | 0.7276 |
| 07/23/2019 | 0.7328 | 0.7328 | 0.7173 | 0.7225 |
| 07/24/2019 | 0.7225 | 0.7482 | 0.7173 | 0.7276 |
| 07/25/2019 | 0.7328 | 0.7586 | 0.7276 | 0.738 |
| 07/28/2019 | 0.7431 | 0.7638 | 0.738 | 0.7534 |
| 07/29/2019 | 0.7586 | 0.7638 | 0.738 | 0.7482 |
| 07/30/2019 | 0.7534 | 0.7586 | 0.738 | 0.7482 |
| 07/31/2019 | 0.7482 | 0.7638 | 0.738 | 0.7482 |
| 08/01/2019 | 0.7482 | 0.7586 | 0.738 | 0.7431 |
| 08/04/2019 | 0.7431 | 0.7534 | 0.7328 | 0.7431 |
| 08/05/2019 | 0.7482 | 0.7482 | 0.738 | 0.738 |
| 08/06/2019 | 0.7431 | 0.7586 | 0.7276 | 0.738 |
| 08/07/2019 | 0.7431 | 0.7947 | 0.738 | 0.7844 |
| 08/08/2019 | 0.7844 | 0.8102 | 0.7844 | 0.8102 |
| 08/14/2019 | 0.8102 | 0.8463 | 0.7896 | 0.8411 |
| 08/15/2019 | 0.8411 | 0.867 | 0.8153 | 0.8515 |
| 08/18/2019 | 0.8566 | 0.867 | 0.8051 | 0.8102 |
| 08/19/2019 | 0.7792 | 0.7896 | 0.7638 | 0.7689 |
| 08/20/2019 | 0.7741 | 0.7844 | 0.7534 | 0.7638 |
| 08/21/2019 | 0.7638 | 0.7689 | 0.7225 | 0.7276 |
| 08/22/2019 | 0.7276 | 0.738 | 0.7121 | 0.7225 |
| 08/25/2019 | 0.7121 | 0.7276 | 0.707 | 0.7276 |
| 08/26/2019 | 0.7276 | 0.7482 | 0.7173 | 0.7328 |
| 08/27/2019 | 0.738 | 0.7431 | 0.7276 | 0.7328 |
| 08/28/2019 | 0.7328 | 0.7999 | 0.7328 | 0.7947 |
| 09/01/2019 | 0.7999 | 0.8205 | 0.7792 | 0.8051 |
| 09/02/2019 | 0.8051 | 0.8205 | 0.7844 | 0.7947 |
| 09/03/2019 | 0.8051 | 0.8257 | 0.7999 | 0.8205 |
| 09/04/2019 | 0.8257 | 0.8876 | 0.8051 | 0.8824 |
| 09/05/2019 | 0.8773 | 0.8979 | 0.8618 | 0.8722 |
| 09/08/2019 | 0.8876 | 0.9237 | 0.8773 | 0.9134 |
| 09/09/2019 | 0.9186 | 0.9289 | 0.8979 | 0.9186 |
| 09/10/2019 | 0.9237 | 0.9495 | 0.9031 | 0.9443 |
| 09/11/2019 | 0.9443 | 1.0012 | 0.9082 | 0.9495 |
| 09/12/2019 | 0.9443 | 0.9702 | 0.8979 | 0.9134 |
| 09/15/2019 | 0.9082 | 0.9134 | 0.8876 | 0.9031 |
| 09/16/2019 | 0.9082 | 0.9186 | 0.8928 | 0.9082 |
| 09/17/2019 | 0.9082 | 0.9341 | 0.9031 | 0.9289 |
| 09/18/2019 | 0.9289 | 0.9392 | 0.9082 | 0.9082 |
| 09/19/2019 | 0.9134 | 0.9186 | 0.8928 | 0.8928 |
| 09/22/2019 | 0.8979 | 0.9031 | 0.7999 | 0.8411 |
| 09/23/2019 | 0.8515 | 0.8618 | 0.8257 | 0.8463 |
| 09/24/2019 | 0.8463 | 0.8824 | 0.8411 | 0.8722 |
| 09/25/2019 | 0.8773 | 0.8876 | 0.8515 | 0.8566 |
| 09/26/2019 | 0.8618 | 0.9031 | 0.8618 | 0.8722 |
| 09/29/2019 | 0.8824 | 0.8876 | 0.8722 | 0.8722 |
| 09/30/2019 | 0.8824 | 0.9082 | 0.867 | 0.8722 |
| 10/01/2019 | 0.8773 | 0.8876 | 0.8515 | 0.867 |
| 10/02/2019 | 0.8722 | 0.9082 | 0.8722 | 0.8928 |
| 10/03/2019 | 0.8979 | 0.9186 | 0.8928 | 0.9082 |
| 10/06/2019 | 0.9134 | 0.9237 | 0.8876 | 0.8928 |
| 10/07/2019 | 0.8824 | 0.8824 | 0.8463 | 0.8618 |
| 10/08/2019 | 0.867 | 0.8722 | 0.8257 | 0.8309 |
| 10/09/2019 | 0.836 | 0.836 | 0.7896 | 0.8102 |
| 10/10/2019 | 0.8153 | 0.8309 | 0.8102 | 0.8153 |
| 10/13/2019 | 0.8051 | 0.8051 | 0.7534 | 0.7534 |
| 10/14/2019 | 0.7689 | 0.7844 | 0.7534 | 0.7792 |
| 10/15/2019 | 0.7534 | 0.7741 | 0.7534 | 0.7741 |
| 10/16/2019 | 0.7844 | 0.8102 | 0.7792 | 0.7999 |
| 10/17/2019 | 0.8309 | 0.8411 | 0.8102 | 0.8257 |
| 10/20/2019 | 0.8309 | 0.8309 | 0.8102 | 0.8102 |
| 10/21/2019 | 0.8153 | 0.8257 | 0.8051 | 0.8153 |
| 10/22/2019 | 0.8309 | 0.8566 | 0.8205 | 0.8463 |
| 10/23/2019 | 0.8515 | 0.867 | 0.8411 | 0.8463 |
| 10/24/2019 | 0.8463 | 0.8515 | 0.8411 | 0.8515 |
| 10/27/2019 | 0.8566 | 0.8618 | 0.8463 | 0.8515 |
| 10/29/2019 | 0.8463 | 0.8566 | 0.8309 | 0.8411 |
| 10/30/2019 | 0.8411 | 0.8824 | 0.8411 | 0.8773 |
| 10/31/2019 | 0.8824 | 0.8876 | 0.8515 | 0.8515 |
| 11/03/2019 | 0.8566 | 0.8979 | 0.8566 | 0.8979 |
| 11/04/2019 | 0.8928 | 0.9134 | 0.8773 | 0.9031 |
| 11/05/2019 | 0.9082 | 0.9186 | 0.8928 | 0.9031 |
| 11/06/2019 | 0.7999 | 0.8205 | 0.7586 | 0.7999 |
| 11/07/2019 | 0.7999 | 0.8051 | 0.7689 | 0.7741 |
| 11/10/2019 | 0.7689 | 0.7689 | 0.7431 | 0.7534 |
| 11/11/2019 | 0.7482 | 0.7586 | 0.7482 | 0.7534 |
| 11/12/2019 | 0.7534 | 0.7741 | 0.7482 | 0.7638 |
| 11/13/2019 | 0.7638 | 0.7689 | 0.7534 | 0.7689 |
| 11/14/2019 | 0.7689 | 0.7896 | 0.7689 | 0.7844 |
| 11/17/2019 | 0.7896 | 0.7999 | 0.7844 | 0.7999 |
| 11/18/2019 | 0.8051 | 0.8051 | 0.7844 | 0.7896 |
| 11/19/2019 | 0.7896 | 0.8102 | 0.7896 | 0.7947 |
| 11/20/2019 | 0.7947 | 0.8257 | 0.7947 | 0.8205 |
| 11/21/2019 | 0.8257 | 0.8309 | 0.8102 | 0.8309 |
| 11/24/2019 | 0.836 | 0.836 | 0.8102 | 0.8102 |
| 11/25/2019 | 0.8153 | 0.8153 | 0.7896 | 0.8051 |
| 11/26/2019 | 0.8102 | 0.8102 | 0.7947 | 0.7947 |
| 11/27/2019 | 0.7999 | 0.8205 | 0.7947 | 0.8153 |
| 11/28/2019 | 0.8205 | 0.8257 | 0.8051 | 0.8153 |
| 12/01/2019 | 0.8205 | 0.8515 | 0.8153 | 0.8515 |
| 12/02/2019 | 0.8566 | 0.8773 | 0.8411 | 0.8515 |
| 12/03/2019 | 0.8566 | 0.9186 | 0.8463 | 0.9082 |
| 12/04/2019 | 0.9186 | 0.965 | 0.9082 | 0.9495 |
| 12/05/2019 | 0.9599 | 0.9702 | 0.9289 | 0.9599 |
| 12/08/2019 | 0.965 | 1.094 | 0.9495 | 1.0579 |
| 12/09/2019 | 1.0579 | 1.0889 | 1.0012 | 1.0683 |
| 12/10/2019 | 1.0733 | 1.1302 | 1.0424 | 1.0992 |
| 12/11/2019 | 1.1095 | 1.125 | 1.0683 | 1.0733 |
| 12/12/2019 | 1.0837 | 1.1044 | 1.0424 | 1.0476 |
| 12/15/2019 | 1.0527 | 1.1095 | 1.0218 | 1.1095 |
| 12/16/2019 | 1.125 | 1.1663 | 1.0889 | 1.0889 |
| 12/17/2019 | 1.0785 | 1.1973 | 1.0683 | 1.1663 |
| 12/18/2019 | 1.1766 | 1.2024 | 1.1198 | 1.125 |
| 12/19/2019 | 1.1302 | 1.1611 | 1.0889 | 1.0889 |
| 12/22/2019 | 1.0889 | 1.1353 | 1.0631 | 1.0733 |
| 12/23/2019 | 1.0837 | 1.1044 | 1.0785 | 1.0785 |
| 12/24/2019 | 1.0837 | 1.0889 | 1.0631 | 1.0683 |
| 12/25/2019 | 1.0733 | 1.1353 | 1.0683 | 1.1198 |
| 12/26/2019 | 1.1353 | 1.1508 | 1.0683 | 1.0837 |
| 12/29/2019 | 1.0889 | 1.0889 | 1.0269 | 1.0269 |
| 12/30/2019 | 1.0321 | 1.094 | 1.0114 | 1.0837 |