ONRYT
ONUR YÜKSEK TEKNOLOJİ A.Ş.
15:10:01
62.8 ₺
-0.950 (%-1.49)
Previous Close: 63.75·
Volatility: 2.430
Day Low₺62.5
Day High₺64.05
Market Data
Spot Rate
B:62.75
A:62.8
Week over week (WoW)
-4.12%
Month over month (MoM)
-20.00%
Year to date (YTD)
-1.10%
Year over year (YoY)
-18.02%
ONRYT: ONUR YÜKSEK TEKNOLOJİ A.Ş. Historical Data
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 69.9625
CLOSE 69.7627
Low
LOW 56.1
High
HIGH 94.55
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 79.95 | 81.5 | 77.6 | 77.7 |
| 01/02/2025 | 77.15 | 77.65 | 75.9 | 76.75 |
| 01/05/2025 | 77.1 | 84.4 | 76.8 | 80.25 |
| 01/06/2025 | 80.25 | 81.95 | 79.35 | 79.4 |
| 01/07/2025 | 79.4 | 79.8 | 76.7 | 77.65 |
| 01/08/2025 | 78 | 78.65 | 76.95 | 78 |
| 01/09/2025 | 78 | 78.35 | 75.5 | 75.75 |
| 01/12/2025 | 76.2 | 76.2 | 72.95 | 73.9 |
| 01/13/2025 | 74.2 | 74.65 | 72 | 72.25 |
| 01/14/2025 | 72.4 | 73.5 | 71.5 | 73.5 |
| 01/15/2025 | 73.85 | 74.2 | 72.05 | 72.5 |
| 01/16/2025 | 72.35 | 72.85 | 71.8 | 72.5 |
| 01/19/2025 | 72.9 | 73.3 | 71.8 | 72.2 |
| 01/20/2025 | 72.2 | 72.2 | 70.5 | 70.65 |
| 01/21/2025 | 71 | 71.5 | 70 | 70.5 |
| 01/22/2025 | 70.75 | 71.7 | 70.5 | 71.3 |
| 01/23/2025 | 71.6 | 71.6 | 68.6 | 68.8 |
| 01/26/2025 | 68.8 | 69.35 | 66.9 | 67.4 |
| 01/27/2025 | 67.55 | 70.3 | 67.3 | 67.85 |
| 01/28/2025 | 68.45 | 70.5 | 67.9 | 67.9 |
| 01/29/2025 | 68.3 | 68.45 | 66.1 | 67 |
| 01/30/2025 | 67.55 | 67.85 | 64.6 | 64.6 |
| 02/02/2025 | 64.5 | 64.55 | 62.5 | 62.5 |
| 02/03/2025 | 63.2 | 64.4 | 63 | 63.75 |
| 02/04/2025 | 64 | 64.3 | 61.65 | 62.2 |
| 02/05/2025 | 62.5 | 63.9 | 62.3 | 63.1 |
| 02/06/2025 | 63.1 | 64.25 | 62.7 | 63.75 |
| 02/09/2025 | 63.8 | 64.1 | 62 | 62.2 |
| 02/10/2025 | 62.35 | 62.6 | 60.95 | 61.6 |
| 02/11/2025 | 61.6 | 62.1 | 60 | 60.95 |
| 02/12/2025 | 61.05 | 61.15 | 59 | 60.25 |
| 02/13/2025 | 60.25 | 61.35 | 60 | 61 |
| 02/16/2025 | 61.1 | 64 | 61.1 | 61.25 |
| 02/17/2025 | 61.25 | 61.4 | 60 | 60.9 |
| 02/18/2025 | 61 | 61.95 | 59.35 | 59.35 |
| 02/19/2025 | 59.95 | 60.75 | 59.4 | 60.45 |
| 02/20/2025 | 60.5 | 61.45 | 58.2 | 58.8 |
| 02/23/2025 | 59.15 | 61.55 | 58.95 | 60.75 |
| 02/24/2025 | 60.85 | 60.9 | 58.85 | 59.05 |
| 02/25/2025 | 59.05 | 60.9 | 57.5 | 60 |
| 02/26/2025 | 60.05 | 62.6 | 59.75 | 61.95 |
| 02/27/2025 | 61.95 | 63.5 | 61.4 | 62.55 |
| 03/02/2025 | 63.25 | 63.45 | 61.6 | 62.2 |
| 03/03/2025 | 62.2 | 63.6 | 59.15 | 59.5 |
| 03/04/2025 | 59.95 | 61.7 | 59.2 | 61.3 |
| 03/05/2025 | 60.9 | 65.2 | 60.9 | 63.8 |
| 03/06/2025 | 64.05 | 65.65 | 62.6 | 64.05 |
| 03/09/2025 | 64.2 | 68.5 | 64 | 66.8 |
| 03/10/2025 | 66.3 | 69.45 | 65 | 68.3 |
| 03/11/2025 | 68.3 | 68.95 | 66.3 | 67.9 |
| 03/12/2025 | 68.7 | 71.65 | 68 | 69.6 |
| 03/13/2025 | 70.35 | 70.5 | 68.1 | 68.9 |
| 03/16/2025 | 69 | 69.25 | 67.05 | 67.2 |
| 03/17/2025 | 66.95 | 71.85 | 66.65 | 70.65 |
| 03/18/2025 | 64.65 | 70 | 63.6 | 63.6 |
| 03/19/2025 | 62.7 | 67.4 | 62.7 | 64.4 |
| 03/20/2025 | 64 | 64 | 58 | 59 |
| 03/23/2025 | 60.25 | 62.25 | 56.1 | 60.45 |
| 03/24/2025 | 61.3 | 64.1 | 60.6 | 63.45 |
| 03/25/2025 | 63.2 | 63.85 | 61.45 | 62 |
| 03/26/2025 | 62.85 | 63.4 | 60.85 | 60.9 |
| 03/27/2025 | 61.25 | 63.5 | 59.95 | 62.9 |
| 04/01/2025 | 62.55 | 65.45 | 62.45 | 64.05 |
| 04/02/2025 | 64.6 | 64.8 | 61.85 | 62.15 |
| 04/03/2025 | 62.2 | 62.45 | 60 | 60.55 |
| 04/06/2025 | 58.75 | 59.7 | 57.55 | 59.35 |
| 04/07/2025 | 60 | 60.95 | 59.6 | 60.45 |
| 04/08/2025 | 59.65 | 61.7 | 58.9 | 58.9 |
| 04/09/2025 | 60.75 | 61 | 59.8 | 59.85 |
| 04/10/2025 | 59.85 | 61.15 | 59.2 | 60.55 |
| 04/13/2025 | 61.05 | 62.6 | 60.5 | 60.55 |
| 04/14/2025 | 60.55 | 61.45 | 60.35 | 61.15 |
| 04/15/2025 | 61.2 | 61.75 | 58.7 | 61.75 |
| 04/16/2025 | 61.5 | 64.95 | 60.9 | 64.95 |
| 04/17/2025 | 65.6 | 66.5 | 62.6 | 62.7 |
| 04/20/2025 | 62.75 | 63.35 | 61.45 | 61.6 |
| 04/21/2025 | 61.6 | 62 | 60 | 60 |
| 04/23/2025 | 60 | 60.8 | 59.95 | 60.35 |
| 04/24/2025 | 60.5 | 61.7 | 60.15 | 61.1 |
| 04/27/2025 | 61.25 | 62.4 | 60.7 | 61.1 |
| 04/28/2025 | 61.1 | 61.7 | 60.45 | 61.3 |
| 04/29/2025 | 61 | 67.4 | 60.8 | 67.4 |
| 05/01/2025 | 67.7 | 71.05 | 64.4 | 68.85 |
| 05/04/2025 | 68.9 | 71.5 | 65.5 | 68 |
| 05/05/2025 | 68.45 | 70.65 | 67.1 | 69.4 |
| 05/06/2025 | 70.05 | 73.7 | 67.25 | 69.5 |
| 05/07/2025 | 69.55 | 72.2 | 67.9 | 70 |
| 05/08/2025 | 70 | 73.15 | 69.15 | 70.3 |
| 05/11/2025 | 70.5 | 71.3 | 64.25 | 64.4 |
| 05/12/2025 | 64.4 | 65.9 | 62.8 | 63.3 |
| 05/13/2025 | 63.5 | 63.95 | 62.15 | 62.3 |
| 05/14/2025 | 62.65 | 63.5 | 61.5 | 61.6 |
| 05/15/2025 | 62 | 63.5 | 61.4 | 62.8 |
| 05/19/2025 | 62.8 | 63.35 | 61.05 | 61.05 |
| 05/20/2025 | 61.05 | 64.95 | 60.65 | 63.8 |
| 05/21/2025 | 63.8 | 67.75 | 63.2 | 66.85 |
| 05/22/2025 | 66.85 | 67.4 | 64.95 | 65.75 |
| 05/25/2025 | 66.5 | 67.3 | 64.2 | 65 |
| 05/26/2025 | 65.35 | 66.15 | 64 | 64.3 |
| 05/27/2025 | 64 | 64.5 | 61.6 | 61.8 |
| 05/28/2025 | 62 | 64.4 | 61.7 | 62.1 |
| 05/29/2025 | 62.25 | 62.8 | 60.8 | 60.8 |
| 06/01/2025 | 60.85 | 61.7 | 58.9 | 58.9 |
| 06/02/2025 | 59.25 | 60.25 | 58.8 | 59.25 |
| 06/03/2025 | 59.25 | 63.05 | 59.25 | 62.1 |
| 06/04/2025 | 62.35 | 63.6 | 62.2 | 63.55 |
| 06/09/2025 | 63.55 | 65.6 | 63.25 | 63.5 |
| 06/10/2025 | 63.5 | 65.5 | 62.45 | 64.75 |
| 06/11/2025 | 65.25 | 67.5 | 65 | 65.8 |
| 06/12/2025 | 66.5 | 68.65 | 65.3 | 66.7 |
| 06/15/2025 | 66.8 | 69.65 | 66.8 | 66.95 |
| 06/16/2025 | 67.15 | 73.6 | 66.7 | 72.35 |
| 06/17/2025 | 74 | 77.4 | 73 | 76.6 |
| 06/18/2025 | 77.45 | 78.3 | 70.4 | 74.1 |
| 06/19/2025 | 74.1 | 75.45 | 70.4 | 70.5 |
| 06/22/2025 | 71.5 | 74.5 | 71.35 | 73.9 |
| 06/23/2025 | 67.05 | 70.45 | 66.55 | 66.55 |
| 06/24/2025 | 66.55 | 67.9 | 63.45 | 63.5 |
| 06/25/2025 | 63.5 | 64 | 61.2 | 61.35 |
| 06/26/2025 | 61.4 | 63.8 | 61.3 | 62.45 |
| 06/29/2025 | 62.5 | 63.65 | 61.75 | 63.05 |
| 06/30/2025 | 63.1 | 63.55 | 62.15 | 62.65 |
| 07/01/2025 | 62.7 | 63.15 | 61.8 | 61.9 |
| 07/02/2025 | 62.4 | 62.8 | 61.9 | 62.15 |
| 07/03/2025 | 62.2 | 63.65 | 61.9 | 62.6 |
| 07/06/2025 | 62.6 | 64.3 | 62 | 63.05 |
| 07/07/2025 | 63.2 | 64 | 62.25 | 62.85 |
| 07/08/2025 | 63 | 63.5 | 62.6 | 63.3 |
| 07/09/2025 | 63.7 | 64 | 63.15 | 63.4 |
| 07/10/2025 | 63.55 | 63.8 | 62.5 | 62.6 |
| 07/13/2025 | 63.1 | 63.25 | 62.3 | 62.55 |
| 07/15/2025 | 62.7 | 67.35 | 62.35 | 64.15 |
| 07/16/2025 | 63.3 | 64.15 | 62.95 | 63.15 |
| 07/17/2025 | 63.6 | 64.7 | 63.45 | 63.75 |
| 07/20/2025 | 64.45 | 66 | 63.85 | 65 |
| 07/21/2025 | 65.15 | 67 | 65.05 | 65.8 |
| 07/22/2025 | 66.05 | 67.6 | 65.15 | 66.25 |
| 07/23/2025 | 66.4 | 71.85 | 65.8 | 71.2 |
| 07/24/2025 | 71.2 | 76.15 | 69.1 | 75.15 |
| 07/27/2025 | 75.55 | 77.45 | 74.55 | 75.3 |
| 07/28/2025 | 75.45 | 76.45 | 71.85 | 72.9 |
| 07/29/2025 | 72.6 | 73.6 | 70.45 | 71.75 |
| 07/30/2025 | 71.85 | 75.15 | 71.8 | 73.4 |
| 07/31/2025 | 73.6 | 75.3 | 73.5 | 74.75 |
| 08/03/2025 | 74.75 | 75.3 | 73.05 | 73.7 |
| 08/04/2025 | 73.7 | 77.7 | 73.45 | 77.25 |
| 08/05/2025 | 77.3 | 78.6 | 76.05 | 76.4 |
| 08/06/2025 | 76.5 | 79.85 | 75.65 | 78.65 |
| 08/07/2025 | 79.8 | 81.75 | 77.2 | 78 |
| 08/10/2025 | 78.3 | 79.4 | 76.7 | 78.95 |
| 08/11/2025 | 85 | 85 | 79.9 | 80.3 |
| 08/12/2025 | 80.3 | 82.55 | 79.2 | 81.5 |
| 08/13/2025 | 82 | 82.6 | 79 | 79.2 |
| 08/14/2025 | 79.4 | 82.15 | 78.4 | 81.1 |
| 08/17/2025 | 81.2 | 86.6 | 80.9 | 86.15 |
| 08/18/2025 | 86.05 | 86.45 | 82.9 | 83.15 |
| 08/19/2025 | 83.15 | 86.95 | 82.6 | 86.65 |
| 08/20/2025 | 87.2 | 89.35 | 84.7 | 85.65 |
| 08/21/2025 | 85.7 | 87.05 | 82.8 | 82.85 |
| 08/24/2025 | 83.4 | 85 | 82.75 | 84.3 |
| 08/25/2025 | 84.8 | 85.95 | 83.55 | 84.75 |
| 08/26/2025 | 86 | 86.05 | 82.15 | 83 |
| 08/27/2025 | 83 | 83.85 | 82.45 | 82.5 |
| 08/28/2025 | 82.85 | 83 | 80.65 | 81.1 |
| 08/31/2025 | 81.35 | 83.3 | 80.05 | 82.25 |
| 09/01/2025 | 82 | 84.95 | 80.1 | 82.25 |
| 09/02/2025 | 82.2 | 84.1 | 81 | 84 |
| 09/03/2025 | 84.4 | 91.05 | 83.8 | 90 |
| 09/04/2025 | 89.7 | 89.7 | 84.55 | 85.05 |
| 09/07/2025 | 83.15 | 86.35 | 82.7 | 84.8 |
| 09/08/2025 | 84.45 | 85.8 | 82.85 | 82.85 |
| 09/09/2025 | 82.85 | 84.5 | 81.6 | 83.15 |
| 09/10/2025 | 83.6 | 84.75 | 80 | 80 |
| 09/11/2025 | 80 | 80.85 | 78.45 | 79.1 |
| 09/14/2025 | 78.95 | 86.9 | 78.2 | 86.7 |
| 09/15/2025 | 86.5 | 91.55 | 85.6 | 90.05 |
| 09/16/2025 | 90 | 90.75 | 87.15 | 88.55 |
| 09/17/2025 | 88.7 | 90.3 | 87.1 | 87.5 |
| 09/18/2025 | 87.65 | 88.8 | 86 | 88.05 |
| 09/21/2025 | 90.4 | 92.15 | 89.55 | 90.7 |
| 09/22/2025 | 91.25 | 94.55 | 89.25 | 89.6 |
| 09/23/2025 | 90.85 | 91.3 | 86.4 | 86.55 |
| 09/24/2025 | 87.1 | 87.25 | 84.65 | 85.65 |
| 09/25/2025 | 86.1 | 86.1 | 82.05 | 82.25 |
| 09/28/2025 | 80.7 | 84.45 | 79.15 | 81.45 |
| 09/29/2025 | 82.8 | 82.8 | 78.85 | 79.4 |
| 09/30/2025 | 79 | 82.65 | 78.95 | 81.8 |
| 10/01/2025 | 81.9 | 83.95 | 80.3 | 80.75 |
| 10/02/2025 | 82.45 | 84.4 | 80.45 | 82.75 |
| 10/05/2025 | 82.75 | 83.1 | 78.9 | 79.25 |
| 10/06/2025 | 79.55 | 81.65 | 78.6 | 80.25 |
| 10/07/2025 | 80.25 | 81.9 | 79.05 | 79.05 |
| 10/08/2025 | 79.4 | 80.3 | 77.45 | 78.65 |
| 10/09/2025 | 79.5 | 79.7 | 77.4 | 78.3 |
| 10/12/2025 | 77.7 | 77.9 | 75.2 | 75.2 |
| 10/13/2025 | 75.2 | 76.4 | 73.4 | 73.4 |
| 10/14/2025 | 73.7 | 76.1 | 73.7 | 75.45 |
| 10/15/2025 | 75.35 | 77.5 | 74.7 | 74.8 |
| 10/16/2025 | 74.9 | 75.1 | 72 | 73.5 |
| 10/19/2025 | 73.55 | 75.15 | 72.5 | 74.35 |
| 10/20/2025 | 74.55 | 77.45 | 74 | 76.3 |
| 10/21/2025 | 76.95 | 80.95 | 76.75 | 79.7 |
| 10/22/2025 | 80.05 | 81 | 78.3 | 79.85 |
| 10/23/2025 | 79.95 | 82.3 | 79.1 | 81 |
| 10/26/2025 | 80.5 | 83 | 80.2 | 81.35 |
| 10/27/2025 | 82 | 82.05 | 79.25 | 79.8 |
| 10/29/2025 | 79.8 | 85.4 | 79.75 | 84.45 |
| 10/30/2025 | 83.85 | 85.4 | 82.9 | 83.2 |
| 11/02/2025 | 83.2 | 85.15 | 83.2 | 83.35 |
| 11/03/2025 | 83.4 | 83.45 | 80.25 | 80.3 |
| 11/04/2025 | 80.5 | 82.15 | 80.45 | 81.4 |
| 11/05/2025 | 81.4 | 86.3 | 81.2 | 84.45 |
| 11/06/2025 | 84.45 | 84.45 | 81.95 | 83.9 |
| 11/09/2025 | 84.3 | 85 | 82.1 | 83.2 |
| 11/10/2025 | 75.85 | 76.3 | 74.9 | 74.9 |
| 11/11/2025 | 73.5 | 73.95 | 67.45 | 67.45 |
| 11/12/2025 | 67.1 | 67.6 | 63.5 | 65.1 |
| 11/13/2025 | 66.35 | 67.1 | 63.35 | 64.15 |
| 11/16/2025 | 64.7 | 66.4 | 64.7 | 65.4 |
| 11/17/2025 | 65.5 | 65.7 | 64 | 64.3 |
| 11/18/2025 | 64.55 | 64.95 | 63.1 | 63.35 |
| 11/19/2025 | 63.65 | 65.15 | 62.5 | 62.6 |
| 11/20/2025 | 62.1 | 62.7 | 61.8 | 62 |
| 11/23/2025 | 62 | 62.8 | 61.5 | 62.05 |
| 11/24/2025 | 63 | 63 | 60.4 | 60.4 |
| 11/25/2025 | 60.5 | 61.5 | 60.4 | 60.4 |
| 11/26/2025 | 60.75 | 61.35 | 59.9 | 60.2 |
| 11/27/2025 | 60.6 | 61.3 | 60 | 60.85 |
| 11/30/2025 | 61.65 | 62.95 | 61.1 | 62.05 |
| 12/01/2025 | 63.35 | 64.5 | 62.5 | 63.9 |
| 12/02/2025 | 63.7 | 64.35 | 62.3 | 62.85 |
| 12/03/2025 | 63 | 64.7 | 62.65 | 63.7 |
| 12/04/2025 | 65 | 65 | 63.25 | 64.8 |
| 12/07/2025 | 65.4 | 65.4 | 63.8 | 63.8 |
| 12/08/2025 | 63.8 | 65 | 63.25 | 63.25 |
| 12/09/2025 | 63.3 | 64.7 | 63 | 63.5 |
| 12/10/2025 | 63.55 | 64.35 | 63.45 | 64 |
| 12/11/2025 | 64.5 | 64.5 | 62.95 | 63.25 |
| 12/14/2025 | 63.35 | 64.35 | 63.35 | 63.75 |
| 12/15/2025 | 64.2 | 64.2 | 62 | 62.4 |
| 12/16/2025 | 62.4 | 63 | 61.55 | 62.35 |
| 12/17/2025 | 62.4 | 63.3 | 62.4 | 62.6 |
| 12/18/2025 | 62.35 | 63 | 62 | 62.8 |
| 12/21/2025 | 62.85 | 64.6 | 62.45 | 62.7 |
| 12/22/2025 | 63.15 | 65.1 | 62.55 | 65.1 |
| 12/23/2025 | 65.1 | 65.1 | 64 | 64.15 |
| 12/24/2025 | 64.95 | 66.65 | 63.75 | 65 |
| 12/25/2025 | 65.75 | 66.6 | 64.2 | 64.35 |
| 12/28/2025 | 64.35 | 69.1 | 64.2 | 66.7 |
| 12/29/2025 | 67.9 | 68.35 | 62.5 | 63.25 |
| 12/30/2025 | 63.05 | 64 | 62.85 | 63.5 |