ONRYT
ONUR YÜKSEK TEKNOLOJİ A.Ş. (ONRYT)
9.170
₺
-0.460 (%-4.78)
ONRYT: ONUR YÜKSEK TEKNOLOJİ A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for ONUR YÜKSEK TEKNOLOJİ A.Ş..
Historical Chart
Loading chart...
Average
OPEN 17.4906
CLOSE 17.4407
Low
LOW 14.025
High
HIGH 23.6375
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 19.9875 | 20.375 | 19.4 | 19.425 |
| 01/02/2025 | 19.2875 | 19.4125 | 18.975 | 19.1875 |
| 01/05/2025 | 19.275 | 21.1 | 19.2 | 20.0625 |
| 01/06/2025 | 20.0625 | 20.4875 | 19.8375 | 19.85 |
| 01/07/2025 | 19.85 | 19.95 | 19.175 | 19.4125 |
| 01/08/2025 | 19.5 | 19.6625 | 19.2375 | 19.5 |
| 01/09/2025 | 19.5 | 19.5875 | 18.875 | 18.9375 |
| 01/12/2025 | 19.05 | 19.05 | 18.2375 | 18.475 |
| 01/13/2025 | 18.55 | 18.6625 | 18 | 18.0625 |
| 01/14/2025 | 18.1 | 18.375 | 17.875 | 18.375 |
| 01/15/2025 | 18.4625 | 18.55 | 18.0125 | 18.125 |
| 01/16/2025 | 18.0875 | 18.2125 | 17.95 | 18.125 |
| 01/19/2025 | 18.225 | 18.325 | 17.95 | 18.05 |
| 01/20/2025 | 18.05 | 18.05 | 17.625 | 17.6625 |
| 01/21/2025 | 17.75 | 17.875 | 17.5 | 17.625 |
| 01/22/2025 | 17.6875 | 17.925 | 17.625 | 17.825 |
| 01/23/2025 | 17.9 | 17.9 | 17.15 | 17.2 |
| 01/26/2025 | 17.2 | 17.3375 | 16.725 | 16.85 |
| 01/27/2025 | 16.8875 | 17.575 | 16.825 | 16.9625 |
| 01/28/2025 | 17.1125 | 17.625 | 16.975 | 16.975 |
| 01/29/2025 | 17.075 | 17.1125 | 16.525 | 16.75 |
| 01/30/2025 | 16.8875 | 16.9625 | 16.15 | 16.15 |
| 02/02/2025 | 16.125 | 16.1375 | 15.625 | 15.625 |
| 02/03/2025 | 15.8 | 16.1 | 15.75 | 15.9375 |
| 02/04/2025 | 16 | 16.075 | 15.4125 | 15.55 |
| 02/05/2025 | 15.625 | 15.975 | 15.575 | 15.775 |
| 02/06/2025 | 15.775 | 16.0625 | 15.675 | 15.9375 |
| 02/09/2025 | 15.95 | 16.025 | 15.5 | 15.55 |
| 02/10/2025 | 15.5875 | 15.65 | 15.2375 | 15.4 |
| 02/11/2025 | 15.4 | 15.525 | 15 | 15.2375 |
| 02/12/2025 | 15.2625 | 15.2875 | 14.75 | 15.0625 |
| 02/13/2025 | 15.0625 | 15.3375 | 15 | 15.25 |
| 02/16/2025 | 15.275 | 16 | 15.275 | 15.3125 |
| 02/17/2025 | 15.3125 | 15.35 | 15 | 15.225 |
| 02/18/2025 | 15.25 | 15.4875 | 14.8375 | 14.8375 |
| 02/19/2025 | 14.9875 | 15.1875 | 14.85 | 15.1125 |
| 02/20/2025 | 15.125 | 15.3625 | 14.55 | 14.7 |
| 02/23/2025 | 14.7875 | 15.3875 | 14.7375 | 15.1875 |
| 02/24/2025 | 15.2125 | 15.225 | 14.7125 | 14.7625 |
| 02/25/2025 | 14.7625 | 15.225 | 14.375 | 15 |
| 02/26/2025 | 15.0125 | 15.65 | 14.9375 | 15.4875 |
| 02/27/2025 | 15.4875 | 15.875 | 15.35 | 15.6375 |
| 03/02/2025 | 15.8125 | 15.8625 | 15.4 | 15.55 |
| 03/03/2025 | 15.55 | 15.9 | 14.7875 | 14.875 |
| 03/04/2025 | 14.9875 | 15.425 | 14.8 | 15.325 |
| 03/05/2025 | 15.225 | 16.3 | 15.225 | 15.95 |
| 03/06/2025 | 16.0125 | 16.4125 | 15.65 | 16.0125 |
| 03/09/2025 | 16.05 | 17.125 | 16 | 16.7 |
| 03/10/2025 | 16.575 | 17.3625 | 16.25 | 17.075 |
| 03/11/2025 | 17.075 | 17.2375 | 16.575 | 16.975 |
| 03/12/2025 | 17.175 | 17.9125 | 17 | 17.4 |
| 03/13/2025 | 17.5875 | 17.625 | 17.025 | 17.225 |
| 03/16/2025 | 17.25 | 17.3125 | 16.7625 | 16.8 |
| 03/17/2025 | 16.7375 | 17.9625 | 16.6625 | 17.6625 |
| 03/18/2025 | 16.1625 | 17.5 | 15.9 | 15.9 |
| 03/19/2025 | 15.675 | 16.85 | 15.675 | 16.1 |
| 03/20/2025 | 16 | 16 | 14.5 | 14.75 |
| 03/23/2025 | 15.0625 | 15.5625 | 14.025 | 15.1125 |
| 03/24/2025 | 15.325 | 16.025 | 15.15 | 15.8625 |
| 03/25/2025 | 15.8 | 15.9625 | 15.3625 | 15.5 |
| 03/26/2025 | 15.7125 | 15.85 | 15.2125 | 15.225 |
| 03/27/2025 | 15.3125 | 15.875 | 14.9875 | 15.725 |
| 04/01/2025 | 15.6375 | 16.3625 | 15.6125 | 16.0125 |
| 04/02/2025 | 16.15 | 16.2 | 15.4625 | 15.5375 |
| 04/03/2025 | 15.55 | 15.6125 | 15 | 15.1375 |
| 04/06/2025 | 14.6875 | 14.925 | 14.3875 | 14.8375 |
| 04/07/2025 | 15 | 15.2375 | 14.9 | 15.1125 |
| 04/08/2025 | 14.9125 | 15.425 | 14.725 | 14.725 |
| 04/09/2025 | 15.1875 | 15.25 | 14.95 | 14.9625 |
| 04/10/2025 | 14.9625 | 15.2875 | 14.8 | 15.1375 |
| 04/13/2025 | 15.2625 | 15.65 | 15.125 | 15.1375 |
| 04/14/2025 | 15.1375 | 15.3625 | 15.0875 | 15.2875 |
| 04/15/2025 | 15.3 | 15.4375 | 14.675 | 15.4375 |
| 04/16/2025 | 15.375 | 16.2375 | 15.225 | 16.2375 |
| 04/17/2025 | 16.4 | 16.625 | 15.65 | 15.675 |
| 04/20/2025 | 15.6875 | 15.8375 | 15.3625 | 15.4 |
| 04/21/2025 | 15.4 | 15.5 | 15 | 15 |
| 04/23/2025 | 15 | 15.2 | 14.9875 | 15.0875 |
| 04/24/2025 | 15.125 | 15.425 | 15.0375 | 15.275 |
| 04/27/2025 | 15.3125 | 15.6 | 15.175 | 15.275 |
| 04/28/2025 | 15.275 | 15.425 | 15.1125 | 15.325 |
| 04/29/2025 | 15.25 | 16.85 | 15.2 | 16.85 |
| 05/01/2025 | 16.925 | 17.7625 | 16.1 | 17.2125 |
| 05/04/2025 | 17.225 | 17.875 | 16.375 | 17 |
| 05/05/2025 | 17.1125 | 17.6625 | 16.775 | 17.35 |
| 05/06/2025 | 17.5125 | 18.425 | 16.8125 | 17.375 |
| 05/07/2025 | 17.3875 | 18.05 | 16.975 | 17.5 |
| 05/08/2025 | 17.5 | 18.2875 | 17.2875 | 17.575 |
| 05/11/2025 | 17.625 | 17.825 | 16.0625 | 16.1 |
| 05/12/2025 | 16.1 | 16.475 | 15.7 | 15.825 |
| 05/13/2025 | 15.875 | 15.9875 | 15.5375 | 15.575 |
| 05/14/2025 | 15.6625 | 15.875 | 15.375 | 15.4 |
| 05/15/2025 | 15.5 | 15.875 | 15.35 | 15.7 |
| 05/19/2025 | 15.7 | 15.8375 | 15.2625 | 15.2625 |
| 05/20/2025 | 15.2625 | 16.2375 | 15.1625 | 15.95 |
| 05/21/2025 | 15.95 | 16.9375 | 15.8 | 16.7125 |
| 05/22/2025 | 16.7125 | 16.85 | 16.2375 | 16.4375 |
| 05/25/2025 | 16.625 | 16.825 | 16.05 | 16.25 |
| 05/26/2025 | 16.3375 | 16.5375 | 16 | 16.075 |
| 05/27/2025 | 16 | 16.125 | 15.4 | 15.45 |
| 05/28/2025 | 15.5 | 16.1 | 15.425 | 15.525 |
| 05/29/2025 | 15.5625 | 15.7 | 15.2 | 15.2 |
| 06/01/2025 | 15.2125 | 15.425 | 14.725 | 14.725 |
| 06/02/2025 | 14.8125 | 15.0625 | 14.7 | 14.8125 |
| 06/03/2025 | 14.8125 | 15.7625 | 14.8125 | 15.525 |
| 06/04/2025 | 15.5875 | 15.9 | 15.55 | 15.8875 |
| 06/09/2025 | 15.8875 | 16.4 | 15.8125 | 15.875 |
| 06/10/2025 | 15.875 | 16.375 | 15.6125 | 16.1875 |
| 06/11/2025 | 16.3125 | 16.875 | 16.25 | 16.45 |
| 06/12/2025 | 16.625 | 17.1625 | 16.325 | 16.675 |
| 06/15/2025 | 16.7 | 17.4125 | 16.7 | 16.7375 |
| 06/16/2025 | 16.7875 | 18.4 | 16.675 | 18.0875 |
| 06/17/2025 | 18.5 | 19.35 | 18.25 | 19.15 |
| 06/18/2025 | 19.3625 | 19.575 | 17.6 | 18.525 |
| 06/19/2025 | 18.525 | 18.8625 | 17.6 | 17.625 |
| 06/22/2025 | 17.875 | 18.625 | 17.8375 | 18.475 |
| 06/23/2025 | 16.7625 | 17.6125 | 16.6375 | 16.6375 |
| 06/24/2025 | 16.6375 | 16.975 | 15.8625 | 15.875 |
| 06/25/2025 | 15.875 | 16 | 15.3 | 15.3375 |
| 06/26/2025 | 15.35 | 15.95 | 15.325 | 15.6125 |
| 06/29/2025 | 15.625 | 15.9125 | 15.4375 | 15.7625 |
| 06/30/2025 | 15.775 | 15.8875 | 15.5375 | 15.6625 |
| 07/01/2025 | 15.675 | 15.7875 | 15.45 | 15.475 |
| 07/02/2025 | 15.6 | 15.7 | 15.475 | 15.5375 |
| 07/03/2025 | 15.55 | 15.9125 | 15.475 | 15.65 |
| 07/06/2025 | 15.65 | 16.075 | 15.5 | 15.7625 |
| 07/07/2025 | 15.8 | 16 | 15.5625 | 15.7125 |
| 07/08/2025 | 15.75 | 15.875 | 15.65 | 15.825 |
| 07/09/2025 | 15.925 | 16 | 15.7875 | 15.85 |
| 07/10/2025 | 15.8875 | 15.95 | 15.625 | 15.65 |
| 07/13/2025 | 15.775 | 15.8125 | 15.575 | 15.6375 |
| 07/15/2025 | 15.675 | 16.8375 | 15.5875 | 16.0375 |
| 07/16/2025 | 15.825 | 16.0375 | 15.7375 | 15.7875 |
| 07/17/2025 | 15.9 | 16.175 | 15.8625 | 15.9375 |
| 07/20/2025 | 16.1125 | 16.5 | 15.9625 | 16.25 |
| 07/21/2025 | 16.2875 | 16.75 | 16.2625 | 16.45 |
| 07/22/2025 | 16.5125 | 16.9 | 16.2875 | 16.5625 |
| 07/23/2025 | 16.6 | 17.9625 | 16.45 | 17.8 |
| 07/24/2025 | 17.8 | 19.0375 | 17.275 | 18.7875 |
| 07/27/2025 | 18.8875 | 19.3625 | 18.6375 | 18.825 |
| 07/28/2025 | 18.8625 | 19.1125 | 17.9625 | 18.225 |
| 07/29/2025 | 18.15 | 18.4 | 17.6125 | 17.9375 |
| 07/30/2025 | 17.9625 | 18.7875 | 17.95 | 18.35 |
| 07/31/2025 | 18.4 | 18.825 | 18.375 | 18.6875 |
| 08/03/2025 | 18.6875 | 18.825 | 18.2625 | 18.425 |
| 08/04/2025 | 18.425 | 19.425 | 18.3625 | 19.3125 |
| 08/05/2025 | 19.325 | 19.65 | 19.0125 | 19.1 |
| 08/06/2025 | 19.125 | 19.9625 | 18.9125 | 19.6625 |
| 08/07/2025 | 19.95 | 20.4375 | 19.3 | 19.5 |
| 08/10/2025 | 19.575 | 19.85 | 19.175 | 19.7375 |
| 08/11/2025 | 21.25 | 21.25 | 19.975 | 20.075 |
| 08/12/2025 | 20.075 | 20.6375 | 19.8 | 20.375 |
| 08/13/2025 | 20.5 | 20.65 | 19.75 | 19.8 |
| 08/14/2025 | 19.85 | 20.5375 | 19.6 | 20.275 |
| 08/17/2025 | 20.3 | 21.65 | 20.225 | 21.5375 |
| 08/18/2025 | 21.5125 | 21.6125 | 20.725 | 20.7875 |
| 08/19/2025 | 20.7875 | 21.7375 | 20.65 | 21.6625 |
| 08/20/2025 | 21.8 | 22.3375 | 21.175 | 21.4125 |
| 08/21/2025 | 21.425 | 21.7625 | 20.7 | 20.7125 |
| 08/24/2025 | 20.85 | 21.25 | 20.6875 | 21.075 |
| 08/25/2025 | 21.2 | 21.4875 | 20.8875 | 21.1875 |
| 08/26/2025 | 21.5 | 21.5125 | 20.5375 | 20.75 |
| 08/27/2025 | 20.75 | 20.9625 | 20.6125 | 20.625 |
| 08/28/2025 | 20.7125 | 20.75 | 20.1625 | 20.275 |
| 08/31/2025 | 20.3375 | 20.825 | 20.0125 | 20.5625 |
| 09/01/2025 | 20.5 | 21.2375 | 20.025 | 20.5625 |
| 09/02/2025 | 20.55 | 21.025 | 20.25 | 21 |
| 09/03/2025 | 21.1 | 22.7625 | 20.95 | 22.5 |
| 09/04/2025 | 22.425 | 22.425 | 21.1375 | 21.2625 |
| 09/07/2025 | 20.7875 | 21.5875 | 20.675 | 21.2 |
| 09/08/2025 | 21.1125 | 21.45 | 20.7125 | 20.7125 |
| 09/09/2025 | 20.7125 | 21.125 | 20.4 | 20.7875 |
| 09/10/2025 | 20.9 | 21.1875 | 20 | 20 |
| 09/11/2025 | 20 | 20.2125 | 19.6125 | 19.775 |
| 09/14/2025 | 19.7375 | 21.725 | 19.55 | 21.675 |
| 09/15/2025 | 21.625 | 22.8875 | 21.4 | 22.5125 |
| 09/16/2025 | 22.5 | 22.6875 | 21.7875 | 22.1375 |
| 09/17/2025 | 22.175 | 22.575 | 21.775 | 21.875 |
| 09/18/2025 | 21.9125 | 22.2 | 21.5 | 22.0125 |
| 09/21/2025 | 22.6 | 23.0375 | 22.3875 | 22.675 |
| 09/22/2025 | 22.8125 | 23.6375 | 22.3125 | 22.4 |
| 09/23/2025 | 22.7125 | 22.825 | 21.6 | 21.6375 |
| 09/24/2025 | 21.775 | 21.8125 | 21.1625 | 21.4125 |
| 09/25/2025 | 21.525 | 21.525 | 20.5125 | 20.5625 |
| 09/28/2025 | 20.175 | 21.1125 | 19.7875 | 20.3625 |
| 09/29/2025 | 20.7 | 20.7 | 19.7125 | 19.85 |
| 09/30/2025 | 19.75 | 20.6625 | 19.7375 | 20.45 |
| 10/01/2025 | 20.475 | 20.9875 | 20.075 | 20.1875 |
| 10/02/2025 | 20.6125 | 21.1 | 20.1125 | 20.6875 |
| 10/05/2025 | 20.6875 | 20.775 | 19.725 | 19.8125 |
| 10/06/2025 | 19.8875 | 20.4125 | 19.65 | 20.0625 |
| 10/07/2025 | 20.0625 | 20.475 | 19.7625 | 19.7625 |
| 10/08/2025 | 19.85 | 20.075 | 19.3625 | 19.6625 |
| 10/09/2025 | 19.875 | 19.925 | 19.35 | 19.575 |
| 10/12/2025 | 19.425 | 19.475 | 18.8 | 18.8 |
| 10/13/2025 | 18.8 | 19.1 | 18.35 | 18.35 |
| 10/14/2025 | 18.425 | 19.025 | 18.425 | 18.8625 |
| 10/15/2025 | 18.8375 | 19.375 | 18.675 | 18.7 |
| 10/16/2025 | 18.725 | 18.775 | 18 | 18.375 |
| 10/19/2025 | 18.3875 | 18.7875 | 18.125 | 18.5875 |
| 10/20/2025 | 18.6375 | 19.3625 | 18.5 | 19.075 |
| 10/21/2025 | 19.2375 | 20.2375 | 19.1875 | 19.925 |
| 10/22/2025 | 20.0125 | 20.25 | 19.575 | 19.9625 |
| 10/23/2025 | 19.9875 | 20.575 | 19.775 | 20.25 |
| 10/26/2025 | 20.125 | 20.75 | 20.05 | 20.3375 |
| 10/27/2025 | 20.5 | 20.5125 | 19.8125 | 19.95 |
| 10/29/2025 | 19.95 | 21.35 | 19.9375 | 21.1125 |
| 10/30/2025 | 20.9625 | 21.35 | 20.725 | 20.8 |
| 11/02/2025 | 20.8 | 21.2875 | 20.8 | 20.8375 |
| 11/03/2025 | 20.85 | 20.8625 | 20.0625 | 20.075 |
| 11/04/2025 | 20.125 | 20.5375 | 20.1125 | 20.35 |
| 11/05/2025 | 20.35 | 21.575 | 20.3 | 21.1125 |
| 11/06/2025 | 21.1125 | 21.1125 | 20.4875 | 20.975 |
| 11/09/2025 | 21.075 | 21.25 | 20.525 | 20.8 |
| 11/10/2025 | 18.9625 | 19.075 | 18.725 | 18.725 |
| 11/11/2025 | 18.375 | 18.4875 | 16.8625 | 16.8625 |
| 11/12/2025 | 16.775 | 16.9 | 15.875 | 16.275 |
| 11/13/2025 | 16.5875 | 16.775 | 15.8375 | 16.0375 |
| 11/16/2025 | 16.175 | 16.6 | 16.175 | 16.35 |
| 11/17/2025 | 16.375 | 16.425 | 16 | 16.075 |
| 11/18/2025 | 16.1375 | 16.2375 | 15.775 | 15.8375 |
| 11/19/2025 | 15.9125 | 16.2875 | 15.625 | 15.65 |
| 11/20/2025 | 15.525 | 15.675 | 15.45 | 15.5 |
| 11/23/2025 | 15.5 | 15.7 | 15.375 | 15.5125 |
| 11/24/2025 | 15.75 | 15.75 | 15.1 | 15.1 |
| 11/25/2025 | 15.125 | 15.375 | 15.1 | 15.1 |
| 11/26/2025 | 15.1875 | 15.3375 | 14.975 | 15.05 |
| 11/27/2025 | 15.15 | 15.325 | 15 | 15.2125 |
| 11/30/2025 | 15.4125 | 15.7375 | 15.275 | 15.5125 |
| 12/01/2025 | 15.8375 | 16.125 | 15.625 | 15.975 |
| 12/02/2025 | 15.925 | 16.0875 | 15.575 | 15.7125 |
| 12/03/2025 | 15.75 | 16.175 | 15.6625 | 15.925 |
| 12/04/2025 | 16.25 | 16.25 | 15.8125 | 16.2 |
| 12/07/2025 | 16.35 | 16.35 | 15.95 | 15.95 |
| 12/08/2025 | 15.95 | 16.25 | 15.8125 | 15.8125 |
| 12/09/2025 | 15.825 | 16.175 | 15.75 | 15.875 |
| 12/10/2025 | 15.8875 | 16.0875 | 15.8625 | 16 |
| 12/11/2025 | 16.125 | 16.125 | 15.7375 | 15.8125 |
| 12/14/2025 | 15.8375 | 16.0875 | 15.8375 | 15.9375 |
| 12/15/2025 | 16.05 | 16.05 | 15.5 | 15.6 |
| 12/16/2025 | 15.6 | 15.75 | 15.3875 | 15.5875 |
| 12/17/2025 | 15.6 | 15.825 | 15.6 | 15.65 |
| 12/18/2025 | 15.5875 | 15.75 | 15.5 | 15.7 |
| 12/21/2025 | 15.7125 | 16.15 | 15.6125 | 15.675 |
| 12/22/2025 | 15.7875 | 16.275 | 15.6375 | 16.275 |
| 12/23/2025 | 16.275 | 16.275 | 16 | 16.0375 |
| 12/24/2025 | 16.2375 | 16.6625 | 15.9375 | 16.25 |
| 12/25/2025 | 16.4375 | 16.65 | 16.05 | 16.0875 |
| 12/28/2025 | 16.0875 | 17.275 | 16.05 | 16.675 |
| 12/29/2025 | 16.975 | 17.0875 | 15.625 | 15.8125 |
| 12/30/2025 | 15.7625 | 16 | 15.7125 | 15.875 |