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
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3.5727
CLOSE 3.5834
Low
LOW 2.5978
High
HIGH 4.8
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 3.6855 | 3.7413 | 3.5859 | 3.7055 |
| 01/02/2025 | 3.6736 | 3.7334 | 3.6457 | 3.6935 |
| 01/05/2025 | 3.6975 | 3.7573 | 3.6696 | 3.7453 |
| 01/06/2025 | 3.7453 | 3.7493 | 3.6816 | 3.7174 |
| 01/07/2025 | 3.7174 | 3.7174 | 3.6457 | 3.6537 |
| 01/08/2025 | 3.6537 | 3.6935 | 3.6417 | 3.6776 |
| 01/09/2025 | 3.6776 | 3.7015 | 3.6497 | 3.6537 |
| 01/12/2025 | 3.6696 | 3.6696 | 3.5063 | 3.566 |
| 01/13/2025 | 3.566 | 3.6138 | 3.5461 | 3.5501 |
| 01/14/2025 | 3.5501 | 3.6019 | 3.3827 | 3.558 |
| 01/15/2025 | 3.5541 | 3.566 | 3.5142 | 3.558 |
| 01/16/2025 | 3.558 | 3.6258 | 3.5102 | 3.5979 |
| 01/19/2025 | 3.5979 | 3.6497 | 3.562 | 3.6298 |
| 01/20/2025 | 3.578 | 3.6417 | 3.578 | 3.6019 |
| 01/21/2025 | 3.6377 | 3.6377 | 3.5979 | 3.6138 |
| 01/22/2025 | 3.6417 | 3.6417 | 3.5899 | 3.6178 |
| 01/23/2025 | 3.6138 | 3.6417 | 3.574 | 3.6059 |
| 01/26/2025 | 3.6059 | 3.6218 | 3.5341 | 3.5859 |
| 01/27/2025 | 3.5859 | 3.5859 | 3.5222 | 3.5461 |
| 01/28/2025 | 3.5461 | 3.5899 | 3.4903 | 3.4903 |
| 01/29/2025 | 3.4903 | 3.6497 | 3.4266 | 3.5899 |
| 01/30/2025 | 3.574 | 3.6656 | 3.4624 | 3.4863 |
| 02/02/2025 | 3.4863 | 3.7373 | 3.3987 | 3.6577 |
| 02/03/2025 | 3.6577 | 3.6577 | 3.5461 | 3.5859 |
| 02/04/2025 | 3.5859 | 3.6298 | 3.5262 | 3.5899 |
| 02/05/2025 | 3.5899 | 3.6457 | 3.5302 | 3.5899 |
| 02/06/2025 | 3.5899 | 3.6298 | 3.558 | 3.5859 |
| 02/09/2025 | 3.5461 | 3.6178 | 3.5262 | 3.558 |
| 02/10/2025 | 3.5501 | 3.5899 | 3.5262 | 3.566 |
| 02/11/2025 | 3.566 | 3.582 | 3.5102 | 3.5541 |
| 02/12/2025 | 3.5541 | 3.57 | 3.4863 | 3.5102 |
| 02/13/2025 | 3.5102 | 3.5859 | 3.4983 | 3.5341 |
| 02/16/2025 | 3.5341 | 3.578 | 3.5262 | 3.5421 |
| 02/17/2025 | 3.5063 | 3.5859 | 3.5063 | 3.5341 |
| 02/18/2025 | 3.5341 | 3.578 | 3.5063 | 3.5262 |
| 02/19/2025 | 3.5262 | 3.574 | 3.5063 | 3.57 |
| 02/20/2025 | 3.566 | 3.566 | 3.4863 | 3.5222 |
| 02/23/2025 | 3.5222 | 3.558 | 3.4983 | 3.5341 |
| 02/24/2025 | 3.5341 | 3.5341 | 3.4465 | 3.4624 |
| 02/25/2025 | 3.4624 | 3.6059 | 3.3907 | 3.5142 |
| 02/26/2025 | 3.5063 | 3.566 | 3.4266 | 3.5302 |
| 02/27/2025 | 3.5182 | 3.558 | 3.4943 | 3.5381 |
| 03/02/2025 | 3.4664 | 3.5381 | 3.4066 | 3.5063 |
| 03/03/2025 | 3.5302 | 3.582 | 3.4425 | 3.5302 |
| 03/04/2025 | 3.5341 | 3.5341 | 3.4744 | 3.4784 |
| 03/05/2025 | 3.4784 | 3.5063 | 3.4784 | 3.5023 |
| 03/06/2025 | 3.5421 | 3.5421 | 3.4823 | 3.5063 |
| 03/09/2025 | 3.5063 | 3.5222 | 3.4744 | 3.4903 |
| 03/10/2025 | 3.5222 | 3.5222 | 3.4545 | 3.4863 |
| 03/11/2025 | 3.4784 | 3.4863 | 3.4266 | 3.4505 |
| 03/12/2025 | 3.4505 | 3.5063 | 3.4305 | 3.5023 |
| 03/13/2025 | 3.5142 | 3.7772 | 3.5102 | 3.6935 |
| 03/16/2025 | 3.7652 | 3.9405 | 3.7652 | 3.9246 |
| 03/17/2025 | 3.9246 | 3.9246 | 3.5461 | 3.8051 |
| 03/18/2025 | 3.5461 | 3.6537 | 3.4266 | 3.4505 |
| 03/19/2025 | 3.4465 | 3.5461 | 3.4027 | 3.4505 |
| 03/20/2025 | 3.4505 | 3.4505 | 3.1078 | 3.2393 |
| 03/23/2025 | 3.2074 | 3.3469 | 3.052 | 3.2473 |
| 03/24/2025 | 3.2273 | 3.3429 | 3.1078 | 3.3349 |
| 03/25/2025 | 3.3309 | 3.3309 | 3.2353 | 3.2791 |
| 03/26/2025 | 3.311 | 3.3867 | 3.2791 | 3.3429 |
| 03/27/2025 | 3.3429 | 3.4465 | 3.319 | 3.3827 |
| 04/01/2025 | 3.3987 | 3.4345 | 3.303 | 3.4066 |
| 04/02/2025 | 3.3867 | 3.4784 | 3.3788 | 3.4744 |
| 04/03/2025 | 3.4744 | 3.8051 | 3.4584 | 3.8011 |
| 04/06/2025 | 3.7652 | 4.1637 | 3.5899 | 4.1637 |
| 04/07/2025 | 4.1637 | 4.4904 | 3.9963 | 4.343 |
| 04/08/2025 | 4.2234 | 4.5023 | 4.1039 | 4.1039 |
| 04/09/2025 | 4.1438 | 4.2832 | 3.9884 | 4.2234 |
| 04/10/2025 | 4.2195 | 4.2195 | 4.0003 | 4.0641 |
| 04/13/2025 | 4.0561 | 4.0601 | 3.9047 | 3.9206 |
| 04/14/2025 | 3.9206 | 3.9764 | 3.8051 | 3.9127 |
| 04/15/2025 | 3.9127 | 3.9127 | 3.7692 | 3.7732 |
| 04/16/2025 | 3.7453 | 3.8449 | 3.6258 | 3.7413 |
| 04/17/2025 | 3.7254 | 3.7453 | 3.6298 | 3.7294 |
| 04/20/2025 | 3.7373 | 3.7453 | 3.6019 | 3.6059 |
| 04/21/2025 | 3.6656 | 3.6696 | 3.5381 | 3.578 |
| 04/23/2025 | 3.2234 | 3.3867 | 3.2234 | 3.3628 |
| 04/24/2025 | 3.2791 | 3.3389 | 3.2194 | 3.2911 |
| 04/27/2025 | 3.2911 | 3.2911 | 3.1995 | 3.2074 |
| 04/28/2025 | 3.1835 | 3.1875 | 3.1118 | 3.1676 |
| 04/29/2025 | 3.1676 | 3.4266 | 3.0799 | 3.3588 |
| 05/01/2025 | 3.3429 | 3.4066 | 3.1875 | 3.2672 |
| 05/04/2025 | 3.2672 | 3.2831 | 3.1875 | 3.2034 |
| 05/05/2025 | 3.1995 | 3.2672 | 3.1676 | 3.2194 |
| 05/06/2025 | 3.2194 | 3.2473 | 3.1078 | 3.1317 |
| 05/07/2025 | 3.1317 | 3.1875 | 3.1158 | 3.1716 |
| 05/08/2025 | 3.1716 | 3.1875 | 3.1317 | 3.1636 |
| 05/11/2025 | 3.1556 | 3.2473 | 3.1118 | 3.2273 |
| 05/12/2025 | 3.2234 | 3.2393 | 3.1556 | 3.2074 |
| 05/13/2025 | 3.2234 | 3.2273 | 3.1516 | 3.1915 |
| 05/14/2025 | 3.1915 | 3.2114 | 3.1277 | 3.1915 |
| 05/15/2025 | 3.1915 | 3.3389 | 3.1516 | 3.2433 |
| 05/19/2025 | 3.2074 | 3.2632 | 3.1915 | 3.1995 |
| 05/20/2025 | 3.1755 | 3.2074 | 3.1277 | 3.1755 |
| 05/21/2025 | 3.1716 | 3.1875 | 3.1277 | 3.1556 |
| 05/22/2025 | 3.1556 | 3.1716 | 3.1158 | 3.1477 |
| 05/25/2025 | 3.1078 | 3.1915 | 3.0879 | 3.1357 |
| 05/26/2025 | 3.1357 | 3.1437 | 3.0998 | 3.1277 |
| 05/27/2025 | 3.1277 | 3.1357 | 3.0441 | 3.068 |
| 05/28/2025 | 3.068 | 3.0759 | 2.9445 | 2.9883 |
| 05/29/2025 | 2.9803 | 2.9803 | 2.8807 | 2.8966 |
| 06/01/2025 | 2.9086 | 2.9166 | 2.7532 | 2.809 |
| 06/02/2025 | 2.8289 | 2.8767 | 2.7891 | 2.8528 |
| 06/03/2025 | 2.8688 | 2.8847 | 2.809 | 2.8807 |
| 06/04/2025 | 2.8807 | 2.9524 | 2.8289 | 2.9405 |
| 06/09/2025 | 2.9405 | 2.9883 | 2.8688 | 2.9205 |
| 06/10/2025 | 2.9405 | 2.9405 | 2.8727 | 2.9166 |
| 06/11/2025 | 2.9046 | 2.9484 | 2.8488 | 2.8568 |
| 06/12/2025 | 2.7851 | 2.8448 | 2.6616 | 2.7333 |
| 06/15/2025 | 2.7333 | 2.8688 | 2.5978 | 2.801 |
| 06/16/2025 | 2.7652 | 2.8209 | 2.7532 | 2.7811 |
| 06/17/2025 | 2.8727 | 2.8727 | 2.7094 | 2.7612 |
| 06/18/2025 | 2.7691 | 2.7851 | 2.6815 | 2.7134 |
| 06/19/2025 | 2.7134 | 2.7612 | 2.7134 | 2.7373 |
| 06/22/2025 | 2.6895 | 2.7333 | 2.6456 | 2.7014 |
| 06/23/2025 | 2.7014 | 2.797 | 2.6855 | 2.7572 |
| 06/24/2025 | 2.7612 | 2.7851 | 2.7173 | 2.7532 |
| 06/25/2025 | 2.801 | 2.9803 | 2.797 | 2.9524 |
| 06/26/2025 | 2.9245 | 2.9604 | 2.813 | 2.8568 |
| 06/29/2025 | 2.9325 | 2.9325 | 2.809 | 2.9006 |
| 06/30/2025 | 2.8847 | 2.9365 | 2.8329 | 2.8767 |
| 07/01/2025 | 2.9205 | 2.9285 | 2.8528 | 2.8887 |
| 07/02/2025 | 2.9166 | 2.9365 | 2.8568 | 2.8688 |
| 07/03/2025 | 2.9006 | 2.9205 | 2.8568 | 2.9166 |
| 07/06/2025 | 2.8966 | 2.9086 | 2.8448 | 2.9086 |
| 07/07/2025 | 2.9006 | 2.9006 | 2.8369 | 2.8608 |
| 07/08/2025 | 2.8448 | 2.9325 | 2.8289 | 2.8767 |
| 07/09/2025 | 2.8767 | 2.9006 | 2.8528 | 2.8927 |
| 07/10/2025 | 2.9006 | 2.9166 | 2.8329 | 2.8807 |
| 07/13/2025 | 2.8847 | 2.9126 | 2.817 | 2.8727 |
| 07/15/2025 | 2.8648 | 3.056 | 2.8568 | 3.0281 |
| 07/16/2025 | 3.0122 | 3.048 | 2.9484 | 3.0082 |
| 07/17/2025 | 3.0082 | 3.068 | 2.9445 | 3.056 |
| 07/20/2025 | 3.0281 | 3.1238 | 2.9963 | 3.0919 |
| 07/21/2025 | 3.0919 | 3.3987 | 3.0839 | 3.3987 |
| 07/22/2025 | 3.4027 | 3.4186 | 3.2672 | 3.2871 |
| 07/23/2025 | 3.2632 | 3.3708 | 3.2393 | 3.307 |
| 07/24/2025 | 3.3389 | 3.6377 | 3.2513 | 3.6377 |
| 07/27/2025 | 3.7015 | 4.0003 | 3.6776 | 4.0003 |
| 07/28/2025 | 4.2394 | 4.3629 | 3.833 | 4.2434 |
| 07/29/2025 | 4.1916 | 4.2155 | 3.9724 | 4.0202 |
| 07/30/2025 | 3.9844 | 4.0441 | 3.7891 | 3.9366 |
| 07/31/2025 | 3.9445 | 3.9445 | 3.8051 | 3.8409 |
| 08/03/2025 | 3.8409 | 3.8409 | 3.6855 | 3.7613 |
| 08/04/2025 | 3.7573 | 4.1358 | 3.7254 | 4.1358 |
| 08/05/2025 | 4.1358 | 4.5382 | 3.9445 | 4.327 |
| 08/06/2025 | 3.9844 | 4.4266 | 3.9844 | 4.1916 |
| 08/07/2025 | 4.1438 | 4.3788 | 4.1079 | 4.2274 |
| 08/10/2025 | 4.2195 | 4.2633 | 4.0641 | 4.1039 |
| 08/11/2025 | 4.084 | 4.1876 | 3.9923 | 4.08 |
| 08/12/2025 | 4.1677 | 4.1677 | 3.8648 | 3.9246 |
| 08/13/2025 | 3.9485 | 4.1039 | 3.829 | 4.0441 |
| 08/14/2025 | 4.0441 | 4.1637 | 3.9724 | 4.0282 |
| 08/17/2025 | 4.0282 | 4.2553 | 3.9923 | 4.1836 |
| 08/18/2025 | 4.2075 | 4.3828 | 4.1756 | 4.1916 |
| 08/19/2025 | 4.1916 | 4.1995 | 4.08 | 4.1039 |
| 08/20/2025 | 4.1477 | 4.1796 | 4.076 | 4.1079 |
| 08/21/2025 | 4.084 | 4.1198 | 4.0282 | 4.076 |
| 08/24/2025 | 4.084 | 4.1119 | 4.0282 | 4.076 |
| 08/25/2025 | 4.076 | 4.0999 | 4.0402 | 4.072 |
| 08/26/2025 | 4.1159 | 4.2035 | 4.072 | 4.092 |
| 08/27/2025 | 4.1039 | 4.1358 | 3.9206 | 3.9884 |
| 08/28/2025 | 4.0202 | 4.0202 | 3.829 | 3.9047 |
| 08/31/2025 | 3.9047 | 3.9645 | 3.817 | 3.9206 |
| 09/01/2025 | 3.9286 | 3.9366 | 3.5859 | 3.8449 |
| 09/02/2025 | 3.829 | 3.8569 | 3.7214 | 3.7772 |
| 09/03/2025 | 3.7931 | 4.0123 | 3.7891 | 3.9645 |
| 09/04/2025 | 3.9684 | 3.9684 | 3.7812 | 3.837 |
| 09/07/2025 | 3.7772 | 3.7772 | 3.6059 | 3.7015 |
| 09/08/2025 | 3.7772 | 3.7772 | 3.6457 | 3.7055 |
| 09/09/2025 | 3.7055 | 3.8489 | 3.6338 | 3.6696 |
| 09/10/2025 | 3.6537 | 3.7095 | 3.4704 | 3.562 |
| 09/11/2025 | 3.5461 | 3.5461 | 3.3947 | 3.4345 |
| 09/14/2025 | 3.4704 | 3.6377 | 3.311 | 3.578 |
| 09/15/2025 | 3.5939 | 3.833 | 3.5381 | 3.7772 |
| 09/16/2025 | 3.7772 | 3.8688 | 3.6855 | 3.8489 |
| 09/17/2025 | 3.837 | 3.8768 | 3.7613 | 3.7971 |
| 09/18/2025 | 3.7214 | 3.8529 | 3.7134 | 3.8529 |
| 09/21/2025 | 3.8848 | 3.8888 | 3.7852 | 3.829 |
| 09/22/2025 | 3.829 | 3.8648 | 3.7174 | 3.7692 |
| 09/23/2025 | 3.7692 | 3.8051 | 3.5859 | 3.7294 |
| 09/24/2025 | 3.817 | 3.817 | 3.6497 | 3.7134 |
| 09/25/2025 | 3.7254 | 3.7493 | 3.6138 | 3.6258 |
| 09/28/2025 | 3.6616 | 3.6656 | 3.5461 | 3.578 |
| 09/29/2025 | 3.5859 | 3.5939 | 3.4903 | 3.5222 |
| 09/30/2025 | 3.5222 | 3.5859 | 3.4385 | 3.5541 |
| 10/01/2025 | 3.5899 | 3.6098 | 3.5023 | 3.5501 |
| 10/02/2025 | 3.5501 | 3.6457 | 3.5142 | 3.5859 |
| 10/05/2025 | 3.578 | 3.8609 | 3.566 | 3.7613 |
| 10/06/2025 | 3.8888 | 3.8888 | 3.6736 | 3.7413 |
| 10/07/2025 | 3.7413 | 3.7812 | 3.5859 | 3.7095 |
| 10/08/2025 | 3.6816 | 3.8967 | 3.582 | 3.8529 |
| 10/09/2025 | 3.6258 | 3.837 | 3.6178 | 3.7772 |
| 10/12/2025 | 3.7134 | 3.8768 | 3.7015 | 3.7613 |
| 10/13/2025 | 3.7055 | 3.7652 | 3.5222 | 3.6098 |
| 10/14/2025 | 3.6098 | 3.7254 | 3.5182 | 3.6577 |
| 10/15/2025 | 3.6457 | 3.6855 | 3.566 | 3.6258 |
| 10/16/2025 | 3.6218 | 3.6338 | 3.4664 | 3.5859 |
| 10/19/2025 | 3.5102 | 3.5899 | 3.3389 | 3.574 |
| 10/20/2025 | 3.5302 | 3.5859 | 3.4943 | 3.57 |
| 10/21/2025 | 3.566 | 3.8449 | 3.4784 | 3.6417 |
| 10/22/2025 | 3.5541 | 3.9844 | 3.5541 | 3.9684 |
| 10/23/2025 | 4.072 | 4.3629 | 3.9844 | 4.2155 |
| 10/26/2025 | 4.1438 | 4.3828 | 3.9366 | 4.1836 |
| 10/27/2025 | 4.323 | 4.4107 | 4.1517 | 4.327 |
| 10/29/2025 | 4.327 | 4.327 | 4.1039 | 4.1238 |
| 10/30/2025 | 4.088 | 4.1238 | 3.8888 | 3.9764 |
| 11/02/2025 | 3.9844 | 4.2513 | 3.9047 | 4.08 |
| 11/03/2025 | 3.71 | 4.48 | 3.71 | 4.48 |
| 11/04/2025 | 4.36 | 4.8 | 4.16 | 4.56 |
| 11/05/2025 | 4.2 | 4.48 | 4.11 | 4.12 |
| 11/06/2025 | 3.84 | 4.08 | 3.84 | 3.95 |
| 11/09/2025 | 3.89 | 4.09 | 3.85 | 3.98 |
| 11/10/2025 | 3.83 | 4 | 3.67 | 3.87 |
| 11/11/2025 | 3.71 | 4.07 | 3.62 | 3.98 |
| 11/12/2025 | 3.79 | 3.94 | 3.76 | 3.85 |
| 11/13/2025 | 3.8 | 4 | 3.72 | 3.9 |
| 11/16/2025 | 3.9 | 3.98 | 3.84 | 3.94 |
| 11/17/2025 | 3.93 | 3.95 | 3.85 | 3.87 |
| 11/18/2025 | 3.84 | 3.9 | 3.76 | 3.88 |
| 11/19/2025 | 3.88 | 3.91 | 3.78 | 3.87 |
| 11/20/2025 | 3.87 | 4.25 | 3.83 | 4.08 |
| 11/23/2025 | 4.09 | 4.15 | 3.91 | 4 |
| 11/24/2025 | 3.94 | 3.97 | 3.82 | 3.89 |
| 11/25/2025 | 3.85 | 3.93 | 3.79 | 3.89 |
| 11/26/2025 | 3.89 | 3.99 | 3.86 | 3.89 |
| 11/27/2025 | 3.93 | 3.93 | 3.79 | 3.86 |
| 11/30/2025 | 3.83 | 4.1 | 3.8 | 3.92 |
| 12/01/2025 | 3.92 | 3.98 | 3.84 | 3.85 |
| 12/02/2025 | 3.85 | 3.97 | 3.81 | 3.95 |
| 12/03/2025 | 3.95 | 3.97 | 3.87 | 3.92 |
| 12/04/2025 | 3.92 | 4 | 3.82 | 3.95 |
| 12/07/2025 | 3.96 | 4.06 | 3.91 | 3.95 |
| 12/08/2025 | 3.95 | 3.96 | 3.85 | 3.9 |
| 12/09/2025 | 3.9 | 3.92 | 3.85 | 3.85 |
| 12/10/2025 | 3.86 | 3.9 | 3.82 | 3.84 |
| 12/11/2025 | 3.84 | 3.9 | 3.81 | 3.85 |
| 12/14/2025 | 3.89 | 3.9 | 3.78 | 3.86 |
| 12/15/2025 | 3.86 | 3.87 | 3.8 | 3.86 |
| 12/16/2025 | 3.86 | 3.86 | 3.69 | 3.77 |
| 12/17/2025 | 3.77 | 3.79 | 3.71 | 3.75 |
| 12/18/2025 | 3.75 | 3.78 | 3.67 | 3.67 |
| 12/21/2025 | 3.67 | 3.7 | 3.49 | 3.55 |
| 12/22/2025 | 3.53 | 3.53 | 3.43 | 3.48 |
| 12/23/2025 | 3.48 | 3.75 | 3.42 | 3.6 |
| 12/24/2025 | 3.69 | 3.69 | 3.52 | 3.62 |
| 12/25/2025 | 3.62 | 3.7 | 3.5 | 3.7 |
| 12/28/2025 | 3.69 | 3.86 | 3.55 | 3.67 |
| 12/29/2025 | 3.64 | 3.73 | 3.55 | 3.66 |
| 12/30/2025 | 3.66 | 3.66 | 3.56 | 3.6 |