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
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4.6222
CLOSE 4.6305
Low
LOW 1.25
High
HIGH 12.66
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 1.37 | 1.41 | 1.36 | 1.39 |
| 01/03/2022 | 1.39 | 1.4 | 1.36 | 1.38 |
| 01/04/2022 | 1.39 | 1.4 | 1.37 | 1.38 |
| 01/05/2022 | 1.37 | 1.38 | 1.36 | 1.37 |
| 01/06/2022 | 1.38 | 1.39 | 1.36 | 1.39 |
| 01/09/2022 | 1.39 | 1.41 | 1.38 | 1.38 |
| 01/10/2022 | 1.39 | 1.4 | 1.36 | 1.37 |
| 01/11/2022 | 1.38 | 1.39 | 1.36 | 1.36 |
| 01/12/2022 | 1.37 | 1.4 | 1.36 | 1.38 |
| 01/13/2022 | 1.38 | 1.43 | 1.38 | 1.41 |
| 01/16/2022 | 1.42 | 1.45 | 1.41 | 1.43 |
| 01/17/2022 | 1.44 | 1.47 | 1.37 | 1.37 |
| 01/18/2022 | 1.36 | 1.42 | 1.35 | 1.41 |
| 01/19/2022 | 1.42 | 1.43 | 1.37 | 1.39 |
| 01/20/2022 | 1.38 | 1.4 | 1.36 | 1.38 |
| 01/23/2022 | 1.38 | 1.41 | 1.34 | 1.35 |
| 01/24/2022 | 1.36 | 1.37 | 1.34 | 1.35 |
| 01/25/2022 | 1.36 | 1.39 | 1.35 | 1.36 |
| 01/26/2022 | 1.35 | 1.38 | 1.34 | 1.38 |
| 01/27/2022 | 1.37 | 1.39 | 1.35 | 1.36 |
| 01/30/2022 | 1.37 | 1.37 | 1.35 | 1.35 |
| 01/31/2022 | 1.36 | 1.38 | 1.35 | 1.37 |
| 02/01/2022 | 1.37 | 1.39 | 1.36 | 1.36 |
| 02/02/2022 | 1.37 | 1.37 | 1.31 | 1.33 |
| 02/03/2022 | 1.33 | 1.34 | 1.28 | 1.3 |
| 02/06/2022 | 1.3 | 1.31 | 1.28 | 1.3 |
| 02/07/2022 | 1.31 | 1.32 | 1.29 | 1.31 |
| 02/08/2022 | 1.31 | 1.32 | 1.3 | 1.3 |
| 02/09/2022 | 1.31 | 1.32 | 1.29 | 1.31 |
| 02/10/2022 | 1.31 | 1.32 | 1.29 | 1.3 |
| 02/13/2022 | 1.29 | 1.3 | 1.25 | 1.27 |
| 02/14/2022 | 1.27 | 1.32 | 1.27 | 1.3 |
| 02/15/2022 | 1.31 | 1.34 | 1.3 | 1.31 |
| 02/16/2022 | 1.31 | 1.33 | 1.28 | 1.29 |
| 02/17/2022 | 1.3 | 1.38 | 1.29 | 1.36 |
| 02/20/2022 | 1.37 | 1.39 | 1.34 | 1.36 |
| 02/21/2022 | 1.32 | 1.38 | 1.31 | 1.36 |
| 02/22/2022 | 1.37 | 1.43 | 1.36 | 1.4 |
| 02/23/2022 | 1.29 | 1.34 | 1.26 | 1.26 |
| 02/24/2022 | 1.29 | 1.36 | 1.26 | 1.34 |
| 02/27/2022 | 1.29 | 1.34 | 1.29 | 1.3 |
| 02/28/2022 | 1.32 | 1.35 | 1.29 | 1.3 |
| 03/01/2022 | 1.31 | 1.33 | 1.3 | 1.32 |
| 03/02/2022 | 1.33 | 1.34 | 1.31 | 1.33 |
| 03/03/2022 | 1.32 | 1.46 | 1.3 | 1.46 |
| 03/06/2022 | 1.47 | 1.47 | 1.34 | 1.35 |
| 03/07/2022 | 1.34 | 1.44 | 1.34 | 1.42 |
| 03/08/2022 | 1.43 | 1.52 | 1.42 | 1.49 |
| 03/09/2022 | 1.5 | 1.56 | 1.44 | 1.51 |
| 03/10/2022 | 1.52 | 1.56 | 1.51 | 1.52 |
| 03/13/2022 | 1.54 | 1.59 | 1.53 | 1.54 |
| 03/14/2022 | 1.54 | 1.59 | 1.54 | 1.56 |
| 03/15/2022 | 1.58 | 1.62 | 1.57 | 1.59 |
| 03/16/2022 | 1.63 | 1.63 | 1.58 | 1.59 |
| 03/17/2022 | 1.59 | 1.62 | 1.58 | 1.61 |
| 03/20/2022 | 1.63 | 1.64 | 1.61 | 1.62 |
| 03/21/2022 | 1.63 | 1.67 | 1.62 | 1.65 |
| 03/22/2022 | 1.67 | 1.67 | 1.59 | 1.62 |
| 03/23/2022 | 1.63 | 1.64 | 1.59 | 1.61 |
| 03/24/2022 | 1.61 | 1.68 | 1.59 | 1.68 |
| 03/27/2022 | 1.71 | 1.84 | 1.7 | 1.8 |
| 03/28/2022 | 1.81 | 1.94 | 1.62 | 1.64 |
| 03/29/2022 | 1.65 | 1.71 | 1.61 | 1.68 |
| 03/30/2022 | 1.69 | 1.74 | 1.68 | 1.69 |
| 03/31/2022 | 1.71 | 1.76 | 1.7 | 1.73 |
| 04/03/2022 | 1.75 | 1.8 | 1.75 | 1.78 |
| 04/04/2022 | 1.79 | 1.94 | 1.79 | 1.91 |
| 04/05/2022 | 1.94 | 2.08 | 1.88 | 2.07 |
| 04/06/2022 | 2.09 | 2.12 | 2.04 | 2.11 |
| 04/07/2022 | 2.13 | 2.26 | 2.11 | 2.24 |
| 04/10/2022 | 2.27 | 2.28 | 2.16 | 2.18 |
| 04/11/2022 | 2.19 | 2.34 | 2.14 | 2.27 |
| 04/12/2022 | 2.29 | 2.39 | 2.26 | 2.28 |
| 04/13/2022 | 2.31 | 2.4 | 2.27 | 2.31 |
| 04/14/2022 | 2.32 | 2.38 | 2.3 | 2.32 |
| 04/17/2022 | 2.39 | 2.43 | 2.36 | 2.38 |
| 04/18/2022 | 2.39 | 2.54 | 2.31 | 2.53 |
| 04/19/2022 | 2.52 | 2.64 | 2.48 | 2.61 |
| 04/20/2022 | 2.63 | 2.63 | 2.51 | 2.53 |
| 04/21/2022 | 2.53 | 2.67 | 2.41 | 2.55 |
| 04/24/2022 | 2.53 | 2.59 | 2.46 | 2.48 |
| 04/25/2022 | 2.5 | 2.53 | 2.31 | 2.37 |
| 04/26/2022 | 2.38 | 2.5 | 2.33 | 2.48 |
| 04/27/2022 | 2.52 | 2.54 | 2.43 | 2.43 |
| 04/28/2022 | 2.45 | 2.48 | 2.4 | 2.45 |
| 05/04/2022 | 2.5 | 2.69 | 2.49 | 2.66 |
| 05/05/2022 | 2.56 | 2.58 | 2.44 | 2.52 |
| 05/08/2022 | 2.52 | 2.53 | 2.46 | 2.48 |
| 05/09/2022 | 2.49 | 2.49 | 2.42 | 2.46 |
| 05/10/2022 | 2.51 | 2.56 | 2.41 | 2.45 |
| 05/11/2022 | 2.4 | 2.4 | 2.28 | 2.36 |
| 05/12/2022 | 2.38 | 2.44 | 2.34 | 2.43 |
| 05/15/2022 | 2.41 | 2.44 | 2.36 | 2.36 |
| 05/16/2022 | 2.38 | 2.41 | 2.3 | 2.35 |
| 05/17/2022 | 2.34 | 2.39 | 2.3 | 2.32 |
| 05/19/2022 | 2.32 | 2.39 | 2.25 | 2.36 |
| 05/22/2022 | 2.38 | 2.43 | 2.24 | 2.34 |
| 05/23/2022 | 2.37 | 2.42 | 2.33 | 2.38 |
| 05/24/2022 | 2.39 | 2.43 | 2.37 | 2.43 |
| 05/25/2022 | 2.44 | 2.48 | 2.4 | 2.48 |
| 05/26/2022 | 2.48 | 2.62 | 2.45 | 2.58 |
| 05/29/2022 | 2.63 | 2.7 | 2.62 | 2.7 |
| 05/30/2022 | 2.72 | 2.82 | 2.71 | 2.75 |
| 05/31/2022 | 2.78 | 2.83 | 2.72 | 2.8 |
| 06/01/2022 | 2.81 | 2.88 | 2.8 | 2.84 |
| 06/02/2022 | 2.84 | 2.85 | 2.74 | 2.8 |
| 06/05/2022 | 2.84 | 3.04 | 2.84 | 3 |
| 06/06/2022 | 3.02 | 3.09 | 2.93 | 3 |
| 06/07/2022 | 3.02 | 3.08 | 2.87 | 2.87 |
| 06/08/2022 | 2.89 | 2.98 | 2.89 | 2.96 |
| 06/09/2022 | 2.93 | 3.02 | 2.87 | 2.92 |
| 06/12/2022 | 2.91 | 2.93 | 2.78 | 2.82 |
| 06/13/2022 | 2.86 | 2.88 | 2.8 | 2.85 |
| 06/14/2022 | 2.87 | 2.93 | 2.84 | 2.93 |
| 06/15/2022 | 2.95 | 3.05 | 2.9 | 3.02 |
| 06/16/2022 | 3.04 | 3.05 | 2.91 | 2.93 |
| 06/19/2022 | 2.95 | 3.11 | 2.95 | 3.09 |
| 06/20/2022 | 3.11 | 3.22 | 3.07 | 3.21 |
| 06/21/2022 | 3.18 | 3.2 | 3.09 | 3.15 |
| 06/22/2022 | 3.16 | 3.32 | 3.16 | 3.24 |
| 06/23/2022 | 3.26 | 3.29 | 3.1 | 3.2 |
| 06/26/2022 | 3.1 | 3.21 | 3.1 | 3.15 |
| 06/27/2022 | 3.17 | 3.22 | 3.02 | 3.05 |
| 06/28/2022 | 3.06 | 3.09 | 2.9 | 2.9 |
| 06/29/2022 | 2.9 | 2.95 | 2.78 | 2.89 |
| 06/30/2022 | 2.89 | 2.94 | 2.87 | 2.89 |
| 07/03/2022 | 2.91 | 2.93 | 2.73 | 2.73 |
| 07/04/2022 | 2.74 | 2.82 | 2.69 | 2.78 |
| 07/05/2022 | 2.8 | 2.82 | 2.76 | 2.77 |
| 07/06/2022 | 2.78 | 2.87 | 2.77 | 2.83 |
| 07/07/2022 | 2.82 | 2.88 | 2.81 | 2.87 |
| 07/12/2022 | 2.9 | 3.06 | 2.86 | 3.05 |
| 07/13/2022 | 3.05 | 3.3 | 3.04 | 3.26 |
| 07/17/2022 | 3.3 | 3.51 | 3.28 | 3.49 |
| 07/18/2022 | 3.5 | 3.62 | 3.42 | 3.46 |
| 07/19/2022 | 3.5 | 3.58 | 3.48 | 3.58 |
| 07/20/2022 | 3.61 | 3.74 | 3.6 | 3.69 |
| 07/21/2022 | 3.71 | 3.76 | 3.55 | 3.63 |
| 07/24/2022 | 3.67 | 3.81 | 3.67 | 3.79 |
| 07/25/2022 | 3.82 | 3.84 | 3.72 | 3.73 |
| 07/26/2022 | 3.76 | 3.77 | 3.69 | 3.69 |
| 07/27/2022 | 3.71 | 3.79 | 3.69 | 3.72 |
| 07/28/2022 | 3.72 | 3.74 | 3.64 | 3.73 |
| 07/31/2022 | 3.8 | 3.92 | 3.8 | 3.89 |
| 08/01/2022 | 3.89 | 4.1 | 3.87 | 4 |
| 08/02/2022 | 4.05 | 4.2 | 4.05 | 4.14 |
| 08/03/2022 | 4.18 | 4.19 | 4.1 | 4.12 |
| 08/04/2022 | 4.13 | 4.31 | 3.93 | 4.01 |
| 08/07/2022 | 4.07 | 4.23 | 4.01 | 4.23 |
| 08/08/2022 | 4.25 | 4.27 | 4.12 | 4.19 |
| 08/09/2022 | 4.19 | 4.23 | 3.88 | 4 |
| 08/10/2022 | 4.04 | 4.09 | 3.84 | 3.93 |
| 08/11/2022 | 4.05 | 4.1 | 3.94 | 4.04 |
| 08/14/2022 | 4.05 | 4.44 | 4.04 | 4.44 |
| 08/15/2022 | 4.35 | 4.37 | 4.14 | 4.31 |
| 08/16/2022 | 4.33 | 4.47 | 4.32 | 4.4 |
| 08/17/2022 | 4.42 | 4.45 | 4.22 | 4.37 |
| 08/18/2022 | 4.39 | 4.4 | 4.32 | 4.37 |
| 08/21/2022 | 4.38 | 4.62 | 4.35 | 4.59 |
| 08/22/2022 | 4.6 | 4.65 | 4.55 | 4.63 |
| 08/23/2022 | 4.63 | 4.66 | 4.49 | 4.55 |
| 08/24/2022 | 4.55 | 4.8 | 4.43 | 4.58 |
| 08/25/2022 | 4.6 | 4.65 | 4.53 | 4.61 |
| 08/28/2022 | 4.6 | 4.62 | 4.55 | 4.56 |
| 08/30/2022 | 4.57 | 4.61 | 4.47 | 4.51 |
| 08/31/2022 | 4.61 | 4.84 | 4.61 | 4.84 |
| 09/01/2022 | 4.83 | 5.07 | 4.76 | 5 |
| 09/04/2022 | 5.1 | 5.17 | 5.05 | 5.08 |
| 09/05/2022 | 5.17 | 5.18 | 4.88 | 5 |
| 09/06/2022 | 5 | 5.05 | 4.86 | 4.88 |
| 09/07/2022 | 4.91 | 5.07 | 4.89 | 4.99 |
| 09/08/2022 | 5.01 | 5.15 | 5 | 5.09 |
| 09/11/2022 | 5.13 | 5.54 | 5.03 | 5.47 |
| 09/12/2022 | 5.48 | 5.5 | 5 | 5 |
| 09/13/2022 | 4.92 | 5.28 | 4.81 | 5.28 |
| 09/14/2022 | 5.37 | 5.48 | 5.21 | 5.33 |
| 09/15/2022 | 5.3 | 5.44 | 5.23 | 5.3 |
| 09/18/2022 | 5.33 | 5.65 | 5.21 | 5.23 |
| 09/19/2022 | 5.32 | 5.48 | 5.11 | 5.32 |
| 09/20/2022 | 5.32 | 5.39 | 5.27 | 5.27 |
| 09/21/2022 | 5.32 | 5.73 | 5.31 | 5.63 |
| 09/22/2022 | 5.68 | 5.92 | 5.61 | 5.66 |
| 09/25/2022 | 5.69 | 5.9 | 5.5 | 5.76 |
| 09/26/2022 | 5.84 | 5.86 | 5.61 | 5.62 |
| 09/27/2022 | 5.65 | 5.84 | 5.6 | 5.66 |
| 09/28/2022 | 5.71 | 6.07 | 5.6 | 5.94 |
| 09/29/2022 | 6.05 | 6.36 | 5.95 | 6.34 |
| 10/02/2022 | 6.38 | 6.77 | 6.21 | 6.68 |
| 10/03/2022 | 6.71 | 7.2 | 6.7 | 7.12 |
| 10/04/2022 | 7.21 | 7.53 | 7.1 | 7.27 |
| 10/05/2022 | 7.33 | 7.4 | 7.11 | 7.27 |
| 10/06/2022 | 7.27 | 7.66 | 7.25 | 7.51 |
| 10/09/2022 | 7.54 | 7.64 | 7.41 | 7.53 |
| 10/10/2022 | 7.57 | 7.97 | 7.56 | 7.83 |
| 10/11/2022 | 7.88 | 7.91 | 7.57 | 7.79 |
| 10/12/2022 | 7.82 | 8.39 | 7.81 | 8.14 |
| 10/13/2022 | 8.26 | 8.7 | 8.21 | 8.67 |
| 10/16/2022 | 8.83 | 9.31 | 8.81 | 9.29 |
| 10/17/2022 | 9.5 | 9.65 | 8.37 | 8.37 |
| 10/18/2022 | 8.14 | 8.46 | 7.54 | 7.72 |
| 10/19/2022 | 7.9 | 8.36 | 7.79 | 8.23 |
| 10/20/2022 | 8.27 | 8.28 | 7.88 | 7.93 |
| 10/23/2022 | 8.05 | 8.13 | 7.35 | 7.63 |
| 10/24/2022 | 7.64 | 7.92 | 7.3 | 7.71 |
| 10/25/2022 | 7.79 | 8.15 | 7.77 | 7.95 |
| 10/26/2022 | 7.97 | 8.2 | 7.96 | 8.1 |
| 10/27/2022 | 8.1 | 8.16 | 7.79 | 7.84 |
| 10/30/2022 | 7.85 | 7.99 | 7.57 | 7.66 |
| 10/31/2022 | 7.68 | 7.98 | 7.52 | 7.84 |
| 11/01/2022 | 7.85 | 8.55 | 7.8 | 8.46 |
| 11/02/2022 | 8.51 | 8.77 | 8.39 | 8.66 |
| 11/03/2022 | 8.75 | 9.1 | 8.74 | 8.92 |
| 11/06/2022 | 9.05 | 9.14 | 8.46 | 8.76 |
| 11/07/2022 | 8.76 | 8.96 | 8.62 | 8.9 |
| 11/08/2022 | 9.79 | 9.79 | 9.36 | 9.79 |
| 11/09/2022 | 9.9 | 10.3 | 9.67 | 9.98 |
| 11/10/2022 | 10.27 | 10.94 | 10.12 | 10.81 |
| 11/13/2022 | 10.89 | 11.89 | 10.89 | 11.89 |
| 11/14/2022 | 12.34 | 12.51 | 11.22 | 12.32 |
| 11/15/2022 | 12.32 | 12.36 | 11.12 | 11.12 |
| 11/16/2022 | 10.99 | 11.92 | 10.01 | 11.44 |
| 11/17/2022 | 11.4 | 11.74 | 10.95 | 11.16 |
| 11/20/2022 | 11.11 | 11.18 | 10.56 | 10.78 |
| 11/21/2022 | 10.84 | 11.75 | 10.84 | 11.69 |
| 11/22/2022 | 11.72 | 12.14 | 11.39 | 11.61 |
| 11/23/2022 | 11.63 | 11.93 | 11.3 | 11.66 |
| 11/24/2022 | 11.66 | 11.73 | 11.26 | 11.4 |
| 11/27/2022 | 11.4 | 11.44 | 10.82 | 11.01 |
| 11/28/2022 | 11.03 | 11.15 | 10.48 | 10.63 |
| 11/29/2022 | 10.63 | 11.18 | 10.46 | 11.18 |
| 11/30/2022 | 11.3 | 11.58 | 11.2 | 11.3 |
| 12/01/2022 | 11.38 | 11.62 | 11.07 | 11.19 |
| 12/04/2022 | 11.22 | 11.32 | 10.68 | 11 |
| 12/05/2022 | 11 | 11.54 | 10.73 | 11.5 |
| 12/06/2022 | 11.85 | 12.35 | 11.54 | 12.28 |
| 12/07/2022 | 11.99 | 12.1 | 11.4 | 11.98 |
| 12/08/2022 | 12 | 12.4 | 11.92 | 12.26 |
| 12/11/2022 | 12.35 | 12.66 | 11.97 | 12.11 |
| 12/12/2022 | 12.16 | 12.2 | 11.81 | 11.95 |
| 12/13/2022 | 12.05 | 12.1 | 10.96 | 10.99 |
| 12/14/2022 | 11.4 | 11.5 | 10.83 | 11.48 |
| 12/15/2022 | 11.53 | 11.59 | 11.14 | 11.2 |
| 12/18/2022 | 11.4 | 11.74 | 11.03 | 11.62 |
| 12/19/2022 | 11.89 | 12.17 | 11.82 | 11.88 |
| 12/20/2022 | 11.93 | 11.98 | 11.47 | 11.47 |
| 12/21/2022 | 11.55 | 11.76 | 11.31 | 11.33 |
| 12/22/2022 | 11.39 | 11.44 | 11.05 | 11.35 |
| 12/25/2022 | 11.47 | 11.51 | 11.22 | 11.22 |
| 12/26/2022 | 11.33 | 11.35 | 10.84 | 10.9 |
| 12/27/2022 | 10.95 | 10.96 | 10.46 | 10.58 |
| 12/28/2022 | 10.61 | 11.09 | 10.6 | 10.95 |
| 12/29/2022 | 11.11 | 11.34 | 10.86 | 11.25 |