ORCAY
ORÇAY ORTAKÖY ÇAY SANAYİ VE TİCARET A.Ş.
15:10:01
4.17 ₺
-0.060 (%-1.42)
Previous Close: 4.23·
Volatility: 2.840
Day Low₺4.11
Day High₺4.23
Market Data
Spot Rate
B:4.16
A:4.17
Week over week (WoW)
-7.13%
Month over month (MoM)
-13.31%
Year to date (YTD)
+15.83%
Year over year (YoY)
+51.02%
ORCAY: ORÇAY ORTAKÖY ÇAY SANAYİ VE TİCARET A.Ş. Historical Data
2024 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4.4879
CLOSE 4.4712
Low
LOW 3.3309
High
HIGH 7.5265
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2024 | 3.6138 | 3.7174 | 3.574 | 3.7015 |
| 01/02/2024 | 3.6895 | 3.7852 | 3.6059 | 3.6457 |
| 01/03/2024 | 3.6417 | 3.7652 | 3.566 | 3.7652 |
| 01/04/2024 | 3.7613 | 3.821 | 3.6616 | 3.6816 |
| 01/07/2024 | 3.6935 | 3.7254 | 3.6218 | 3.6298 |
| 01/08/2024 | 3.6258 | 3.6298 | 3.5222 | 3.558 |
| 01/09/2024 | 3.562 | 3.574 | 3.5302 | 3.562 |
| 01/10/2024 | 3.562 | 3.5979 | 3.5381 | 3.562 |
| 01/11/2024 | 3.5421 | 3.6019 | 3.5023 | 3.582 |
| 01/14/2024 | 3.5859 | 3.6975 | 3.5859 | 3.6895 |
| 01/15/2024 | 3.7174 | 3.813 | 3.6855 | 3.6975 |
| 01/16/2024 | 3.6935 | 3.8768 | 3.6377 | 3.7772 |
| 01/17/2024 | 3.7971 | 3.8569 | 3.7254 | 3.8529 |
| 01/18/2024 | 3.8529 | 4.08 | 3.7373 | 4.0641 |
| 01/21/2024 | 4.084 | 4.4705 | 3.9525 | 4.4705 |
| 01/22/2024 | 4.4784 | 4.6059 | 4.1079 | 4.1637 |
| 01/23/2024 | 4.1677 | 4.578 | 4.0003 | 4.578 |
| 01/24/2024 | 4.7653 | 5.0323 | 4.7653 | 5.0323 |
| 01/25/2024 | 5.0841 | 5.4984 | 5.0004 | 5.4825 |
| 01/28/2024 | 5.5781 | 6.0284 | 5.2992 | 6.0284 |
| 01/29/2024 | 6.2714 | 6.63 | 6.2555 | 6.63 |
| 01/30/2024 | 6.9288 | 7.2914 | 6.0563 | 6.1718 |
| 01/31/2024 | 6.1559 | 6.2595 | 5.7176 | 5.7734 |
| 02/01/2024 | 5.8013 | 5.9447 | 5.5383 | 5.5582 |
| 02/04/2024 | 5.5582 | 6.0961 | 5.3391 | 5.9248 |
| 02/05/2024 | 6.0363 | 6.375 | 6.0284 | 6.1479 |
| 02/06/2024 | 6.3312 | 6.3471 | 5.7773 | 5.8411 |
| 02/07/2024 | 5.8809 | 6.0363 | 5.6419 | 5.6777 |
| 02/08/2024 | 5.7335 | 5.7534 | 5.5741 | 5.618 |
| 02/11/2024 | 5.6259 | 5.7534 | 5.5582 | 5.5781 |
| 02/12/2024 | 5.5861 | 5.602 | 5.3391 | 5.3789 |
| 02/13/2024 | 5.3789 | 5.618 | 5.1677 | 5.4466 |
| 02/14/2024 | 5.4586 | 5.5741 | 5.3948 | 5.4227 |
| 02/15/2024 | 5.4427 | 5.4586 | 5.2793 | 5.4028 |
| 02/18/2024 | 5.4705 | 5.7375 | 5.359 | 5.5542 |
| 02/19/2024 | 5.5542 | 5.5821 | 5.3869 | 5.4666 |
| 02/20/2024 | 5.4745 | 5.4745 | 5.2036 | 5.3112 |
| 02/21/2024 | 5.2634 | 5.5542 | 5.2634 | 5.5144 |
| 02/22/2024 | 5.5144 | 5.5343 | 5.3351 | 5.343 |
| 02/25/2024 | 5.343 | 5.5821 | 5.3152 | 5.4785 |
| 02/26/2024 | 5.4785 | 5.9367 | 5.2315 | 5.7853 |
| 02/27/2024 | 5.8052 | 6.363 | 5.5662 | 6.363 |
| 02/28/2024 | 6.4308 | 6.7615 | 6.0563 | 6.116 |
| 02/29/2024 | 6.116 | 6.128 | 5.6738 | 5.7056 |
| 03/03/2024 | 5.7136 | 5.8331 | 5.4307 | 5.5104 |
| 03/04/2024 | 5.5741 | 5.618 | 5.2992 | 5.367 |
| 03/05/2024 | 5.367 | 5.3709 | 5.112 | 5.1438 |
| 03/06/2024 | 5.1438 | 5.4865 | 5.1398 | 5.3789 |
| 03/07/2024 | 5.3789 | 5.9168 | 5.3152 | 5.5263 |
| 03/10/2024 | 5.5263 | 5.5702 | 5.2833 | 5.3112 |
| 03/11/2024 | 5.3271 | 5.3988 | 5.1677 | 5.2155 |
| 03/12/2024 | 5.2155 | 5.2634 | 4.9725 | 5.1598 |
| 03/13/2024 | 5.1598 | 5.2195 | 5.1199 | 5.1558 |
| 03/14/2024 | 5.1239 | 5.5064 | 5.0602 | 5.4984 |
| 03/17/2024 | 5.5064 | 5.61 | 5.2673 | 5.4984 |
| 03/18/2024 | 5.6459 | 5.9805 | 5.5542 | 5.5622 |
| 03/19/2024 | 5.5622 | 5.6658 | 5.4108 | 5.4148 |
| 03/20/2024 | 5.4387 | 5.4905 | 5.1677 | 5.1877 |
| 03/21/2024 | 5.2793 | 5.5343 | 5.2116 | 5.2315 |
| 03/24/2024 | 5.2594 | 5.2793 | 5.0801 | 5.092 |
| 03/25/2024 | 5.092 | 5.104 | 4.7613 | 4.7972 |
| 03/26/2024 | 4.8131 | 4.8809 | 4.7334 | 4.7573 |
| 03/27/2024 | 4.7932 | 4.8131 | 4.7534 | 4.7693 |
| 03/28/2024 | 4.7813 | 4.8689 | 4.7494 | 4.849 |
| 03/31/2024 | 4.8809 | 4.8968 | 4.5382 | 4.6697 |
| 04/01/2024 | 4.6777 | 4.7813 | 4.5422 | 4.578 |
| 04/02/2024 | 4.582 | 4.6139 | 4.3549 | 4.5462 |
| 04/03/2024 | 4.59 | 4.6737 | 4.4824 | 4.5023 |
| 04/04/2024 | 4.5063 | 4.8211 | 4.5063 | 4.7534 |
| 04/07/2024 | 4.7733 | 4.8968 | 4.7693 | 4.8848 |
| 04/08/2024 | 4.8809 | 4.9247 | 4.849 | 4.8928 |
| 04/14/2024 | 4.7414 | 4.9805 | 4.7414 | 4.9605 |
| 04/15/2024 | 4.9605 | 4.9605 | 4.7175 | 4.857 |
| 04/16/2024 | 4.857 | 4.9008 | 4.7334 | 4.7374 |
| 04/17/2024 | 4.7653 | 4.8211 | 4.7374 | 4.7813 |
| 04/18/2024 | 4.7813 | 4.9048 | 4.7175 | 4.8291 |
| 04/21/2024 | 4.9167 | 5.0044 | 4.849 | 4.853 |
| 04/23/2024 | 4.8649 | 4.9805 | 4.7454 | 4.7932 |
| 04/24/2024 | 4.8012 | 5.0602 | 4.7773 | 4.9406 |
| 04/25/2024 | 4.9605 | 4.9765 | 4.8291 | 4.8848 |
| 04/28/2024 | 4.7215 | 4.7773 | 4.5701 | 4.59 |
| 04/29/2024 | 4.594 | 4.7215 | 4.4904 | 4.6298 |
| 05/01/2024 | 4.6338 | 4.6458 | 4.5462 | 4.582 |
| 05/02/2024 | 4.586 | 4.6856 | 4.5621 | 4.6259 |
| 05/05/2024 | 4.6298 | 4.7374 | 4.586 | 4.6418 |
| 05/06/2024 | 4.6816 | 4.6816 | 4.5382 | 4.582 |
| 05/07/2024 | 4.594 | 4.6259 | 4.5422 | 4.5741 |
| 05/08/2024 | 4.582 | 4.7932 | 4.5223 | 4.7055 |
| 05/09/2024 | 4.7095 | 5.0522 | 4.7055 | 4.8211 |
| 05/12/2024 | 4.841 | 5.3032 | 4.8211 | 5.3032 |
| 05/13/2024 | 5.8331 | 5.8331 | 4.7733 | 4.7733 |
| 05/14/2024 | 4.6856 | 4.9127 | 4.6498 | 4.6617 |
| 05/15/2024 | 4.6617 | 4.7773 | 4.6577 | 4.6697 |
| 05/16/2024 | 4.6816 | 4.9566 | 4.6458 | 4.7852 |
| 05/19/2024 | 4.7932 | 4.9327 | 4.7255 | 4.8928 |
| 05/20/2024 | 4.9406 | 5.3789 | 4.857 | 5.3789 |
| 05/21/2024 | 5.6578 | 5.9168 | 5.5104 | 5.9168 |
| 05/22/2024 | 6.2555 | 6.5065 | 5.6498 | 5.6578 |
| 05/23/2024 | 5.6977 | 6.2236 | 5.5662 | 6.2236 |
| 05/26/2024 | 6.8332 | 6.8452 | 6.4228 | 6.8452 |
| 05/27/2024 | 7.0523 | 7.5265 | 6.1638 | 6.1638 |
| 05/28/2024 | 5.9845 | 6.1359 | 5.5502 | 5.5502 |
| 05/29/2024 | 5.3988 | 5.7495 | 5.1239 | 5.2355 |
| 05/30/2024 | 5.2514 | 5.4785 | 5.0402 | 5.1 |
| 06/02/2024 | 5.1359 | 5.1877 | 4.8649 | 4.9008 |
| 06/03/2024 | 4.9008 | 4.9964 | 4.7813 | 4.8012 |
| 06/04/2024 | 4.8012 | 4.8251 | 4.6777 | 4.7095 |
| 06/05/2024 | 4.7215 | 4.8769 | 4.6896 | 4.7095 |
| 06/06/2024 | 4.7334 | 4.7733 | 4.5621 | 4.6298 |
| 06/09/2024 | 4.6378 | 4.9685 | 4.5103 | 4.7613 |
| 06/10/2024 | 4.6777 | 4.837 | 4.5422 | 4.5581 |
| 06/11/2024 | 4.5581 | 4.7215 | 4.4665 | 4.4705 |
| 06/12/2024 | 4.4745 | 4.582 | 4.4745 | 4.5263 |
| 06/13/2024 | 4.5462 | 4.594 | 4.4984 | 4.5382 |
| 06/19/2024 | 4.5462 | 4.7534 | 4.5462 | 4.7175 |
| 06/20/2024 | 4.7414 | 4.8689 | 4.6219 | 4.7175 |
| 06/23/2024 | 4.7175 | 4.9406 | 4.6657 | 4.8012 |
| 06/24/2024 | 4.9008 | 4.9088 | 4.6617 | 4.6657 |
| 06/25/2024 | 4.6697 | 4.7534 | 4.582 | 4.6816 |
| 06/26/2024 | 4.7255 | 4.8171 | 4.6259 | 4.8012 |
| 06/27/2024 | 4.9167 | 4.9207 | 4.6458 | 4.6458 |
| 06/30/2024 | 4.6816 | 4.6896 | 4.4027 | 4.4545 |
| 07/01/2024 | 4.4505 | 4.5502 | 4.3988 | 4.5302 |
| 07/02/2024 | 4.5382 | 4.5541 | 4.4426 | 4.4745 |
| 07/03/2024 | 4.4745 | 4.5263 | 4.4505 | 4.4745 |
| 07/04/2024 | 4.4944 | 4.8928 | 4.4466 | 4.6458 |
| 07/07/2024 | 4.6538 | 4.6777 | 4.5422 | 4.5462 |
| 07/08/2024 | 4.5462 | 4.7175 | 4.5223 | 4.6737 |
| 07/09/2024 | 4.6697 | 4.6936 | 4.5502 | 4.5581 |
| 07/10/2024 | 4.582 | 4.7693 | 4.5581 | 4.6856 |
| 07/11/2024 | 4.6777 | 4.7175 | 4.5063 | 4.6777 |
| 07/15/2024 | 4.6777 | 4.7494 | 4.6059 | 4.6976 |
| 07/16/2024 | 4.7016 | 4.7972 | 4.6418 | 4.7613 |
| 07/17/2024 | 4.7892 | 4.8809 | 4.7613 | 4.8091 |
| 07/18/2024 | 4.8251 | 4.8609 | 4.7454 | 4.7494 |
| 07/21/2024 | 4.7016 | 4.849 | 4.7016 | 4.7773 |
| 07/22/2024 | 4.7573 | 4.833 | 4.7175 | 4.8211 |
| 07/23/2024 | 4.849 | 5.0323 | 4.7813 | 4.8291 |
| 07/24/2024 | 4.8211 | 4.9008 | 4.7534 | 4.7534 |
| 07/25/2024 | 4.7534 | 4.7932 | 4.6936 | 4.7016 |
| 07/28/2024 | 4.6219 | 4.6617 | 4.5183 | 4.5263 |
| 07/29/2024 | 4.5263 | 4.6418 | 4.5183 | 4.59 |
| 07/30/2024 | 4.5462 | 4.582 | 4.4466 | 4.4665 |
| 07/31/2024 | 4.4904 | 4.6378 | 4.4864 | 4.586 |
| 08/01/2024 | 4.5223 | 4.6697 | 4.4944 | 4.578 |
| 08/04/2024 | 4.1916 | 4.4745 | 4.1238 | 4.1677 |
| 08/05/2024 | 4.3031 | 4.339 | 4.1916 | 4.2035 |
| 08/06/2024 | 4.2195 | 4.602 | 4.1716 | 4.3828 |
| 08/07/2024 | 4.3629 | 4.4306 | 4.335 | 4.4027 |
| 08/08/2024 | 4.3669 | 4.4466 | 4.3071 | 4.343 |
| 08/11/2024 | 4.347 | 4.3988 | 4.1876 | 4.2155 |
| 08/12/2024 | 4.1955 | 4.2872 | 4.1517 | 4.2075 |
| 08/13/2024 | 4.2633 | 4.6259 | 4.2314 | 4.4505 |
| 08/14/2024 | 4.3908 | 4.4864 | 4.3071 | 4.3868 |
| 08/15/2024 | 4.3988 | 4.4466 | 4.327 | 4.331 |
| 08/18/2024 | 4.3151 | 4.3988 | 4.3071 | 4.3669 |
| 08/19/2024 | 4.3669 | 4.3669 | 4.2434 | 4.2633 |
| 08/20/2024 | 4.2713 | 4.2912 | 4.2155 | 4.2155 |
| 08/21/2024 | 4.2234 | 4.2513 | 4.1756 | 4.1836 |
| 08/22/2024 | 4.1876 | 4.2394 | 4.0959 | 4.1039 |
| 08/25/2024 | 4.1119 | 4.1557 | 3.9206 | 3.9405 |
| 08/26/2024 | 3.9445 | 4.2513 | 3.9246 | 4.0163 |
| 08/27/2024 | 4.0163 | 4.084 | 3.9923 | 4.0242 |
| 08/28/2024 | 4.0441 | 4.1756 | 3.9963 | 4.0641 |
| 09/01/2024 | 3.9286 | 4.4705 | 3.9286 | 4.2195 |
| 09/02/2024 | 4.2832 | 4.4187 | 4.1398 | 4.1796 |
| 09/03/2024 | 4.1278 | 4.2314 | 4.1079 | 4.1438 |
| 09/04/2024 | 4.1796 | 4.2394 | 4.1278 | 4.2075 |
| 09/05/2024 | 4.1955 | 4.3549 | 4.1637 | 4.2035 |
| 09/08/2024 | 4.1955 | 4.2434 | 4.1477 | 4.1637 |
| 09/09/2024 | 4.1836 | 4.1955 | 4.0481 | 4.084 |
| 09/10/2024 | 4.08 | 4.1039 | 3.8768 | 3.9804 |
| 09/11/2024 | 4.0242 | 4.0242 | 3.8569 | 3.9047 |
| 09/12/2024 | 3.9047 | 4.0242 | 3.8888 | 4.0003 |
| 09/15/2024 | 4.0043 | 4.0641 | 4.0043 | 4.0123 |
| 09/16/2024 | 4.0242 | 4.1198 | 3.9684 | 4.0242 |
| 09/17/2024 | 4.0282 | 4.0362 | 3.9724 | 4.0043 |
| 09/18/2024 | 4.0202 | 4.2354 | 4.0123 | 4.0322 |
| 09/19/2024 | 4.0322 | 4.0481 | 3.9963 | 4.0123 |
| 09/22/2024 | 4.0163 | 4.076 | 3.9923 | 4.0322 |
| 09/23/2024 | 4.068 | 4.068 | 3.9884 | 4.0202 |
| 09/24/2024 | 4.0202 | 4.0402 | 3.9206 | 3.9405 |
| 09/25/2024 | 3.9485 | 3.9684 | 3.8648 | 3.9246 |
| 09/26/2024 | 3.9246 | 3.9525 | 3.8728 | 3.9366 |
| 09/29/2024 | 3.8927 | 3.9605 | 3.8927 | 3.9286 |
| 09/30/2024 | 3.9286 | 3.9405 | 3.7015 | 3.7095 |
| 10/01/2024 | 3.7055 | 3.7373 | 3.5979 | 3.6059 |
| 10/02/2024 | 3.6138 | 3.7772 | 3.5899 | 3.6935 |
| 10/03/2024 | 3.6935 | 3.6935 | 3.5541 | 3.6656 |
| 10/06/2024 | 3.6696 | 3.7134 | 3.6059 | 3.6298 |
| 10/07/2024 | 3.6338 | 3.6537 | 3.5859 | 3.5899 |
| 10/08/2024 | 3.5859 | 3.6178 | 3.5222 | 3.5899 |
| 10/09/2024 | 3.6059 | 3.6537 | 3.5541 | 3.562 |
| 10/10/2024 | 3.57 | 3.6019 | 3.4505 | 3.4584 |
| 10/13/2024 | 3.4664 | 3.5023 | 3.3309 | 3.3469 |
| 10/14/2024 | 3.3469 | 3.4664 | 3.3469 | 3.4425 |
| 10/15/2024 | 3.4186 | 3.5262 | 3.4186 | 3.5102 |
| 10/16/2024 | 3.4943 | 3.6298 | 3.4863 | 3.5899 |
| 10/17/2024 | 3.5899 | 3.6497 | 3.5063 | 3.5063 |
| 10/20/2024 | 3.5063 | 3.5262 | 3.4186 | 3.4186 |
| 10/21/2024 | 3.4146 | 3.5222 | 3.4146 | 3.4983 |
| 10/22/2024 | 3.5102 | 3.5501 | 3.4465 | 3.4505 |
| 10/23/2024 | 3.4624 | 3.5341 | 3.4624 | 3.5023 |
| 10/24/2024 | 3.5023 | 3.5541 | 3.4863 | 3.5461 |
| 10/27/2024 | 3.5381 | 3.562 | 3.5102 | 3.5501 |
| 10/29/2024 | 3.5461 | 3.6059 | 3.5381 | 3.5541 |
| 10/30/2024 | 3.6138 | 3.7174 | 3.5541 | 3.6178 |
| 10/31/2024 | 3.6258 | 3.6417 | 3.566 | 3.6019 |
| 11/03/2024 | 3.6019 | 3.6178 | 3.3947 | 3.4425 |
| 11/04/2024 | 3.4664 | 3.4704 | 3.3548 | 3.3788 |
| 11/05/2024 | 3.4106 | 3.4704 | 3.3788 | 3.4385 |
| 11/06/2024 | 3.4425 | 3.4545 | 3.3708 | 3.4146 |
| 11/07/2024 | 3.4066 | 3.5222 | 3.4066 | 3.4664 |
| 11/10/2024 | 3.4664 | 3.562 | 3.4584 | 3.5302 |
| 11/11/2024 | 3.5262 | 3.566 | 3.4584 | 3.4903 |
| 11/12/2024 | 3.4664 | 3.5182 | 3.4465 | 3.5063 |
| 11/13/2024 | 3.558 | 3.562 | 3.4903 | 3.5222 |
| 11/14/2024 | 3.5222 | 3.6258 | 3.5142 | 3.5859 |
| 11/17/2024 | 3.6059 | 3.8888 | 3.5899 | 3.821 |
| 11/18/2024 | 3.825 | 3.8569 | 3.6497 | 3.6855 |
| 11/19/2024 | 3.7772 | 4.0521 | 3.7493 | 4.0521 |
| 11/20/2024 | 4.0521 | 4.0521 | 3.8529 | 3.8888 |
| 11/21/2024 | 3.9087 | 3.9405 | 3.7134 | 3.7214 |
| 11/24/2024 | 3.7214 | 3.8489 | 3.7095 | 3.7652 |
| 11/25/2024 | 3.7852 | 3.7891 | 3.6736 | 3.7055 |
| 11/26/2024 | 3.7214 | 3.7294 | 3.6537 | 3.6656 |
| 11/27/2024 | 3.6656 | 3.6855 | 3.6377 | 3.6497 |
| 11/28/2024 | 3.6577 | 3.7931 | 3.6417 | 3.6895 |
| 12/01/2024 | 3.6696 | 3.7095 | 3.6417 | 3.6816 |
| 12/02/2024 | 3.6975 | 3.7732 | 3.6816 | 3.7334 |
| 12/03/2024 | 3.7453 | 3.9047 | 3.7174 | 3.825 |
| 12/04/2024 | 3.837 | 3.9047 | 3.825 | 3.8808 |
| 12/05/2024 | 3.9166 | 4.2115 | 3.8688 | 4.1039 |
| 12/08/2024 | 4.0999 | 4.3629 | 4.072 | 4.2434 |
| 12/09/2024 | 4.2513 | 4.3031 | 4.1318 | 4.2234 |
| 12/10/2024 | 4.2234 | 4.2434 | 4.0641 | 4.092 |
| 12/11/2024 | 4.2633 | 4.2713 | 4.0083 | 4.1358 |
| 12/12/2024 | 4.1557 | 4.2035 | 4.0959 | 4.1438 |
| 12/15/2024 | 4.1358 | 4.1517 | 3.9525 | 3.9525 |
| 12/16/2024 | 3.9087 | 3.9445 | 3.7812 | 3.8091 |
| 12/17/2024 | 3.8409 | 3.9804 | 3.8091 | 3.8409 |
| 12/18/2024 | 3.813 | 3.8888 | 3.7891 | 3.7891 |
| 12/19/2024 | 3.7891 | 3.825 | 3.7413 | 3.7692 |
| 12/22/2024 | 3.7891 | 3.7971 | 3.6577 | 3.6577 |
| 12/23/2024 | 3.6616 | 3.7373 | 3.6457 | 3.6776 |
| 12/24/2024 | 3.6855 | 3.7931 | 3.6855 | 3.6975 |
| 12/25/2024 | 3.6975 | 3.7373 | 3.6537 | 3.6616 |
| 12/26/2024 | 3.6816 | 3.7174 | 3.6616 | 3.6975 |
| 12/29/2024 | 3.7334 | 3.7334 | 3.6855 | 3.6975 |
| 12/30/2024 | 3.7095 | 3.7095 | 3.6377 | 3.6616 |