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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 9.2669
CLOSE 9.2059
Low
LOW 4.75
High
HIGH 14.47
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 11.38 | 11.69 | 11.26 | 11.56 |
| 01/02/2023 | 11.59 | 11.7 | 11.05 | 11.08 |
| 01/03/2023 | 11.12 | 11.15 | 10.57 | 10.6 |
| 01/04/2023 | 10.7 | 10.77 | 9.72 | 9.77 |
| 01/05/2023 | 9.77 | 10.17 | 9.29 | 10 |
| 01/08/2023 | 10.19 | 10.25 | 9.22 | 9.38 |
| 01/09/2023 | 9.35 | 9.54 | 8.89 | 8.92 |
| 01/10/2023 | 8.98 | 9.22 | 8.66 | 8.74 |
| 01/11/2023 | 9 | 9.07 | 8.09 | 8.78 |
| 01/12/2023 | 8.78 | 9.48 | 8.63 | 9.24 |
| 01/15/2023 | 8.51 | 9.14 | 8.32 | 8.97 |
| 01/16/2023 | 9.03 | 9.13 | 8.7 | 8.84 |
| 01/17/2023 | 8.92 | 9.37 | 8.86 | 9.02 |
| 01/18/2023 | 8.94 | 9.2 | 8.77 | 8.84 |
| 01/19/2023 | 8.94 | 9.05 | 8.78 | 8.87 |
| 01/22/2023 | 8.95 | 9.14 | 8.51 | 8.54 |
| 01/23/2023 | 8.57 | 8.63 | 8.22 | 8.44 |
| 01/24/2023 | 8.46 | 8.53 | 7.91 | 8.16 |
| 01/25/2023 | 8.17 | 8.37 | 8.05 | 8.12 |
| 01/26/2023 | 8.1 | 8.24 | 7.7 | 7.94 |
| 01/29/2023 | 7.95 | 8.02 | 7.77 | 7.8 |
| 01/30/2023 | 7.78 | 7.86 | 7.56 | 7.75 |
| 01/31/2023 | 7.79 | 7.84 | 7.07 | 7.11 |
| 02/01/2023 | 7.13 | 7.21 | 6.4 | 6.73 |
| 02/02/2023 | 6.73 | 7.32 | 6.56 | 7.06 |
| 02/05/2023 | 6.98 | 7.08 | 6.63 | 6.81 |
| 02/06/2023 | 6.79 | 6.79 | 6.13 | 6.16 |
| 02/14/2023 | 6.29 | 6.77 | 6.29 | 6.77 |
| 02/15/2023 | 7.04 | 7.3 | 6.38 | 6.42 |
| 02/16/2023 | 6.32 | 6.99 | 6.11 | 6.8 |
| 02/19/2023 | 6.86 | 7.48 | 6.86 | 7.48 |
| 02/20/2023 | 7.8 | 7.95 | 7.44 | 7.48 |
| 02/21/2023 | 7.46 | 7.46 | 6.99 | 7.06 |
| 02/22/2023 | 7.06 | 7.6 | 7.05 | 7.38 |
| 02/23/2023 | 7.38 | 7.73 | 7.23 | 7.53 |
| 02/26/2023 | 7.53 | 7.58 | 7.21 | 7.41 |
| 02/27/2023 | 7.47 | 7.8 | 7.39 | 7.52 |
| 02/28/2023 | 7.59 | 7.88 | 7.59 | 7.76 |
| 03/01/2023 | 7.79 | 8.33 | 7.66 | 8.29 |
| 03/02/2023 | 8.26 | 8.62 | 7.85 | 8.1 |
| 03/05/2023 | 8.24 | 8.49 | 8.22 | 8.38 |
| 03/06/2023 | 8.47 | 8.86 | 8.36 | 8.72 |
| 03/07/2023 | 8.69 | 8.92 | 8.59 | 8.64 |
| 03/08/2023 | 8.62 | 8.77 | 8.43 | 8.57 |
| 03/09/2023 | 8.49 | 8.89 | 8.44 | 8.65 |
| 03/12/2023 | 8.73 | 8.78 | 8.29 | 8.29 |
| 03/13/2023 | 7.8 | 8.05 | 7.59 | 7.64 |
| 03/14/2023 | 7.65 | 7.69 | 7.07 | 7.15 |
| 03/15/2023 | 7.18 | 7.33 | 7.06 | 7.2 |
| 03/16/2023 | 7.27 | 7.35 | 7.09 | 7.14 |
| 03/19/2023 | 7.12 | 7.18 | 6.74 | 6.74 |
| 03/20/2023 | 6.78 | 6.95 | 6.63 | 6.75 |
| 03/21/2023 | 6.78 | 6.87 | 6.66 | 6.82 |
| 03/22/2023 | 6.81 | 6.92 | 6.74 | 6.83 |
| 03/23/2023 | 6.86 | 6.99 | 6.72 | 6.72 |
| 03/26/2023 | 6.77 | 6.86 | 6.67 | 6.68 |
| 03/27/2023 | 6.7 | 6.72 | 6.34 | 6.34 |
| 03/28/2023 | 6.34 | 6.44 | 6.17 | 6.38 |
| 03/29/2023 | 6.38 | 6.47 | 6.25 | 6.28 |
| 03/30/2023 | 6.26 | 6.27 | 6.1 | 6.14 |
| 04/02/2023 | 6.14 | 6.2 | 5.88 | 6.1 |
| 04/03/2023 | 6.13 | 6.56 | 6.11 | 6.45 |
| 04/04/2023 | 6.55 | 6.74 | 6.46 | 6.47 |
| 04/05/2023 | 6.49 | 6.61 | 6.33 | 6.35 |
| 04/06/2023 | 6.36 | 6.7 | 6.34 | 6.65 |
| 04/09/2023 | 6.68 | 7.15 | 6.67 | 7.13 |
| 04/10/2023 | 7.15 | 7.41 | 7.02 | 7.14 |
| 04/11/2023 | 7.13 | 7.25 | 7.01 | 7.01 |
| 04/12/2023 | 7.04 | 7.16 | 6.92 | 7.12 |
| 04/13/2023 | 7.19 | 7.19 | 6.94 | 6.94 |
| 04/16/2023 | 6.98 | 7.05 | 6.84 | 6.84 |
| 04/17/2023 | 6.85 | 6.92 | 6.7 | 6.72 |
| 04/18/2023 | 6.73 | 6.77 | 6.61 | 6.7 |
| 04/19/2023 | 6.68 | 6.76 | 6.64 | 6.73 |
| 04/23/2023 | 6.77 | 6.87 | 6.68 | 6.68 |
| 04/24/2023 | 6.69 | 6.79 | 6.43 | 6.43 |
| 04/25/2023 | 6.47 | 6.49 | 6.19 | 6.26 |
| 04/26/2023 | 6.24 | 6.39 | 6.15 | 6.28 |
| 04/27/2023 | 6.31 | 6.34 | 5.87 | 5.96 |
| 05/01/2023 | 5.96 | 6.03 | 5.55 | 5.55 |
| 05/02/2023 | 5.58 | 5.61 | 5.13 | 5.4 |
| 05/03/2023 | 5.38 | 5.58 | 5.3 | 5.34 |
| 05/04/2023 | 5.34 | 5.37 | 5.19 | 5.25 |
| 05/07/2023 | 5.34 | 5.46 | 5.12 | 5.44 |
| 05/08/2023 | 5.45 | 5.6 | 5.28 | 5.29 |
| 05/09/2023 | 5.36 | 5.4 | 5.12 | 5.13 |
| 05/10/2023 | 5.14 | 5.47 | 5.02 | 5.33 |
| 05/11/2023 | 5.32 | 5.35 | 5.03 | 5.05 |
| 05/14/2023 | 4.88 | 5.18 | 4.75 | 4.82 |
| 05/15/2023 | 4.85 | 5.06 | 4.84 | 5.03 |
| 05/16/2023 | 5.06 | 5.39 | 5.05 | 5.37 |
| 05/17/2023 | 5.39 | 5.61 | 5.15 | 5.22 |
| 05/21/2023 | 5.25 | 5.29 | 5.1 | 5.2 |
| 05/22/2023 | 5.22 | 5.72 | 5.19 | 5.69 |
| 05/23/2023 | 5.73 | 5.96 | 5.65 | 5.74 |
| 05/24/2023 | 5.76 | 5.87 | 5.63 | 5.71 |
| 05/25/2023 | 5.74 | 5.97 | 5.69 | 5.88 |
| 05/28/2023 | 6.1 | 6.3 | 6.02 | 6.25 |
| 05/29/2023 | 6.3 | 6.75 | 6.22 | 6.7 |
| 05/30/2023 | 6.7 | 6.95 | 6.56 | 6.62 |
| 05/31/2023 | 6.73 | 6.94 | 6.71 | 6.84 |
| 06/01/2023 | 7.01 | 7.14 | 6.85 | 6.99 |
| 06/04/2023 | 7.14 | 7.21 | 7.02 | 7.1 |
| 06/05/2023 | 7.1 | 7.1 | 6.85 | 6.93 |
| 06/06/2023 | 6.97 | 7.12 | 6.95 | 6.95 |
| 06/07/2023 | 6.94 | 6.94 | 6.68 | 6.79 |
| 06/08/2023 | 6.83 | 6.85 | 6.66 | 6.76 |
| 06/11/2023 | 6.78 | 7.09 | 6.78 | 6.85 |
| 06/12/2023 | 6.87 | 6.9 | 6.51 | 6.54 |
| 06/13/2023 | 6.54 | 6.62 | 6.32 | 6.35 |
| 06/14/2023 | 6.4 | 6.58 | 6.36 | 6.57 |
| 06/15/2023 | 6.66 | 6.7 | 6.43 | 6.52 |
| 06/18/2023 | 7.15 | 7.17 | 6.67 | 6.68 |
| 06/19/2023 | 6.6 | 6.62 | 6.37 | 6.42 |
| 06/20/2023 | 6.45 | 6.48 | 6.27 | 6.29 |
| 06/21/2023 | 6.31 | 6.48 | 6.24 | 6.4 |
| 06/22/2023 | 6.51 | 6.68 | 6.44 | 6.54 |
| 06/25/2023 | 6.58 | 6.86 | 6.58 | 6.84 |
| 06/26/2023 | 6.83 | 7.39 | 6.76 | 7.39 |
| 07/02/2023 | 7.71 | 7.87 | 7.52 | 7.84 |
| 07/03/2023 | 7.87 | 7.92 | 7.62 | 7.63 |
| 07/04/2023 | 7.63 | 8.02 | 7.62 | 7.87 |
| 07/05/2023 | 8.04 | 8.53 | 8.04 | 8.42 |
| 07/06/2023 | 8.5 | 8.53 | 8.25 | 8.31 |
| 07/09/2023 | 8.53 | 8.72 | 8.35 | 8.6 |
| 07/10/2023 | 8.77 | 8.77 | 8.33 | 8.38 |
| 07/11/2023 | 8.38 | 8.38 | 7.96 | 7.96 |
| 07/12/2023 | 7.86 | 8.14 | 7.73 | 7.76 |
| 07/13/2023 | 7.86 | 7.92 | 7.67 | 7.86 |
| 07/16/2023 | 8.03 | 8.17 | 7.96 | 8.09 |
| 07/17/2023 | 8.19 | 8.55 | 7.99 | 8.1 |
| 07/18/2023 | 8.07 | 8.91 | 7.99 | 8.91 |
| 07/19/2023 | 9.13 | 9.8 | 9.07 | 9.8 |
| 07/20/2023 | 10.02 | 10.35 | 9.87 | 10.35 |
| 07/23/2023 | 10.27 | 11 | 10.12 | 10.59 |
| 07/24/2023 | 10.47 | 10.49 | 9.83 | 9.86 |
| 07/25/2023 | 9.82 | 10.84 | 9.73 | 10.84 |
| 07/26/2023 | 11.12 | 11.63 | 11.08 | 11.11 |
| 07/27/2023 | 11.12 | 11.72 | 11.07 | 11.7 |
| 07/30/2023 | 11.83 | 12.25 | 11.83 | 11.94 |
| 07/31/2023 | 11.94 | 12.13 | 11.54 | 11.55 |
| 08/01/2023 | 11.57 | 11.92 | 11 | 11.3 |
| 08/02/2023 | 11.42 | 11.74 | 11.12 | 11.31 |
| 08/03/2023 | 11.35 | 11.41 | 11.1 | 11.17 |
| 08/06/2023 | 11.3 | 11.38 | 10.74 | 10.8 |
| 08/07/2023 | 10.88 | 11.36 | 10.67 | 11.16 |
| 08/08/2023 | 11.19 | 11.87 | 11.1 | 11.66 |
| 08/09/2023 | 11.74 | 12.07 | 11.17 | 11.27 |
| 08/10/2023 | 11.27 | 12.03 | 11.08 | 11.91 |
| 08/13/2023 | 12.14 | 12.42 | 11.8 | 11.8 |
| 08/14/2023 | 11.82 | 12.26 | 11.51 | 12.15 |
| 08/15/2023 | 12.17 | 13.15 | 11.96 | 12.8 |
| 08/16/2023 | 12.8 | 13.1 | 12.64 | 12.64 |
| 08/17/2023 | 12.73 | 12.78 | 12.03 | 12.03 |
| 08/20/2023 | 12 | 12.55 | 11.99 | 12.33 |
| 08/21/2023 | 12.33 | 12.89 | 12.28 | 12.6 |
| 08/22/2023 | 12.75 | 13.5 | 12.2 | 12.2 |
| 08/23/2023 | 12.45 | 12.59 | 11.83 | 12.2 |
| 08/24/2023 | 12.29 | 12.56 | 11.93 | 12.42 |
| 08/27/2023 | 12.58 | 12.91 | 12.42 | 12.56 |
| 08/28/2023 | 12.64 | 12.82 | 12.56 | 12.75 |
| 08/30/2023 | 12.89 | 13.27 | 12.83 | 13.16 |
| 08/31/2023 | 13.2 | 13.25 | 12.92 | 12.96 |
| 09/03/2023 | 13.05 | 13.21 | 12.85 | 12.88 |
| 09/04/2023 | 12.91 | 12.93 | 12.41 | 12.47 |
| 09/05/2023 | 12.56 | 12.75 | 12.38 | 12.4 |
| 09/06/2023 | 12.45 | 12.75 | 12.35 | 12.56 |
| 09/07/2023 | 12.69 | 12.76 | 12.41 | 12.42 |
| 09/10/2023 | 12.52 | 12.67 | 11.89 | 11.89 |
| 09/11/2023 | 11.96 | 12.01 | 11.55 | 11.65 |
| 09/12/2023 | 11.77 | 11.8 | 11.14 | 11.16 |
| 09/13/2023 | 11.23 | 11.3 | 10.58 | 11.17 |
| 09/14/2023 | 11.3 | 12.28 | 10.88 | 12.28 |
| 09/17/2023 | 12.5 | 12.5 | 11.45 | 11.45 |
| 09/18/2023 | 11.47 | 11.81 | 11.2 | 11.74 |
| 09/19/2023 | 11.74 | 11.82 | 11.23 | 11.23 |
| 09/20/2023 | 11.19 | 11.56 | 10.97 | 11.49 |
| 09/21/2023 | 11.52 | 11.81 | 11.26 | 11.28 |
| 09/24/2023 | 11.38 | 12.18 | 11.34 | 12.09 |
| 09/25/2023 | 12.1 | 12.93 | 11.89 | 12.68 |
| 09/26/2023 | 12.79 | 13 | 12.62 | 12.75 |
| 09/27/2023 | 12.83 | 13.77 | 12.79 | 13.37 |
| 09/28/2023 | 13.6 | 13.76 | 13.02 | 13.25 |
| 10/01/2023 | 13.33 | 13.67 | 13.12 | 13.31 |
| 10/02/2023 | 13.46 | 13.98 | 13.31 | 13.94 |
| 10/03/2023 | 13.95 | 14.47 | 13.35 | 13.35 |
| 10/04/2023 | 13.6 | 13.72 | 12.85 | 13.37 |
| 10/05/2023 | 13.15 | 13.63 | 13.12 | 13.18 |
| 10/08/2023 | 12.7 | 12.92 | 12.23 | 12.45 |
| 10/09/2023 | 12.78 | 13.69 | 12.7 | 13.65 |
| 10/10/2023 | 13.73 | 14.12 | 13.36 | 13.5 |
| 10/11/2023 | 13.79 | 14.41 | 13.11 | 13.53 |
| 10/12/2023 | 13.5 | 13.81 | 13.13 | 13.4 |
| 10/15/2023 | 13.71 | 13.82 | 12.54 | 12.6 |
| 10/16/2023 | 12.69 | 12.94 | 11.67 | 12.3 |
| 10/17/2023 | 12.09 | 12.2 | 11.84 | 11.89 |
| 10/18/2023 | 11.97 | 12.2 | 11.38 | 11.4 |
| 10/19/2023 | 11.27 | 11.9 | 11.17 | 11.9 |
| 10/22/2023 | 12.19 | 12.47 | 11.98 | 12.27 |
| 10/23/2023 | 12.32 | 12.77 | 12.23 | 12.63 |
| 10/24/2023 | 12.68 | 13.4 | 11.88 | 11.88 |
| 10/25/2023 | 12.2 | 13.06 | 11.8 | 13.06 |
| 10/26/2023 | 13.02 | 13.32 | 12.73 | 13.11 |
| 10/29/2023 | 13.16 | 13.49 | 13 | 13.12 |
| 10/30/2023 | 13.12 | 13.27 | 11.81 | 11.81 |
| 10/31/2023 | 12 | 12.16 | 10.99 | 11.5 |
| 11/01/2023 | 11.6 | 11.82 | 11.42 | 11.5 |
| 11/02/2023 | 11.6 | 11.85 | 11.27 | 11.47 |
| 11/05/2023 | 11.55 | 11.9 | 11.55 | 11.77 |
| 11/06/2023 | 11.74 | 11.92 | 11.6 | 11.65 |
| 11/07/2023 | 11.76 | 11.96 | 11.59 | 11.6 |
| 11/08/2023 | 11.51 | 11.94 | 11.47 | 11.8 |
| 11/09/2023 | 11.85 | 12 | 11.52 | 11.54 |
| 11/12/2023 | 11.59 | 11.64 | 11 | 11 |
| 11/13/2023 | 11.11 | 11.32 | 10.87 | 11.31 |
| 11/14/2023 | 11.37 | 11.43 | 10.99 | 11.06 |
| 11/15/2023 | 11.06 | 11.25 | 11.06 | 11.11 |
| 11/16/2023 | 11.13 | 11.34 | 11.04 | 11.12 |
| 11/19/2023 | 11.23 | 11.33 | 11.13 | 11.25 |
| 11/20/2023 | 11.28 | 11.93 | 11.28 | 11.86 |
| 11/21/2023 | 11.86 | 12.11 | 11.73 | 11.91 |
| 11/22/2023 | 11.91 | 12.07 | 11.51 | 11.53 |
| 11/23/2023 | 11.53 | 11.75 | 11.4 | 11.7 |
| 11/26/2023 | 11.77 | 12 | 11.69 | 12 |
| 11/27/2023 | 12.04 | 12.1 | 11.75 | 11.83 |
| 11/28/2023 | 11.89 | 11.89 | 11.53 | 11.58 |
| 11/29/2023 | 11.57 | 11.66 | 10.77 | 10.93 |
| 11/30/2023 | 11.12 | 11.13 | 10.66 | 10.81 |
| 12/03/2023 | 11.53 | 11.58 | 10.96 | 11.29 |
| 12/04/2023 | 11.27 | 11.35 | 10.85 | 10.9 |
| 12/05/2023 | 10.95 | 11.07 | 10.04 | 10.11 |
| 12/06/2023 | 10.14 | 10.31 | 9.84 | 10.09 |
| 12/07/2023 | 10.18 | 10.25 | 9.94 | 9.99 |
| 12/10/2023 | 9.99 | 10.02 | 9.64 | 9.65 |
| 12/11/2023 | 9.68 | 9.74 | 9.4 | 9.4 |
| 12/12/2023 | 9.36 | 9.45 | 8.98 | 8.98 |
| 12/13/2023 | 9.11 | 9.27 | 8.93 | 9.21 |
| 12/14/2023 | 9.2 | 9.35 | 9.04 | 9.23 |
| 12/17/2023 | 9.14 | 9.22 | 8.94 | 8.96 |
| 12/18/2023 | 9 | 9.13 | 8.88 | 8.94 |
| 12/19/2023 | 8.94 | 8.98 | 8.64 | 8.65 |
| 12/20/2023 | 8.67 | 8.95 | 8.61 | 8.79 |
| 12/21/2023 | 8.79 | 8.85 | 8.05 | 8.13 |
| 12/24/2023 | 8.06 | 8.09 | 7.44 | 7.55 |
| 12/25/2023 | 7.7 | 7.93 | 7.43 | 7.7 |
| 12/26/2023 | 7.68 | 7.97 | 7.63 | 7.82 |
| 12/27/2023 | 7.86 | 8.2 | 7.8 | 8.07 |
| 12/28/2023 | 8.01 | 8.31 | 7.96 | 8.25 |