ORMA
ORMA ORMAN MAHSÜLLERİ İNTEGRE SANAYİ VE TİCARET A.Ş. (ORMA)
135.200
₺
-0.700 (%-0.52)
ORMA: ORMA ORMAN MAHSÜLLERİ İNTEGRE SANAYİ VE TİCARET A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for ORMA ORMAN MAHSÜLLERİ İNTEGRE SANAYİ VE TİCARET A.Ş..
Historical Chart
Loading chart...
Average
OPEN 179.0251
CLOSE 178.5653
Low
LOW 142.4
High
HIGH 221.2
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 189 | 195 | 189 | 195 |
| 01/02/2025 | 198 | 198 | 190.3 | 196.6 |
| 01/05/2025 | 196.6 | 197.3 | 196.6 | 197.3 |
| 01/06/2025 | 199.1 | 199.1 | 198.3 | 198.3 |
| 01/07/2025 | 198.3 | 198.3 | 192.4 | 198 |
| 01/08/2025 | 193.8 | 195.5 | 193.8 | 195.5 |
| 01/09/2025 | 196.1 | 196.1 | 195.8 | 195.8 |
| 01/12/2025 | 195.8 | 195.8 | 192 | 192 |
| 01/13/2025 | 193.9 | 193.9 | 192.8 | 192.8 |
| 01/14/2025 | 197.1 | 197.1 | 191.4 | 191.4 |
| 01/15/2025 | 192.1 | 192.1 | 180 | 192 |
| 01/16/2025 | 192 | 196 | 192 | 195.8 |
| 01/19/2025 | 193 | 193.1 | 193 | 193.1 |
| 01/20/2025 | 193.1 | 193.1 | 191 | 191 |
| 01/21/2025 | 192 | 192 | 186.1 | 191.5 |
| 01/22/2025 | 191.5 | 191.5 | 191.5 | 191.5 |
| 01/23/2025 | 191.5 | 196 | 189.1 | 189.1 |
| 01/26/2025 | 192 | 192 | 189 | 189 |
| 01/27/2025 | 192.8 | 192.8 | 189 | 192 |
| 01/28/2025 | 190 | 190.1 | 190 | 190 |
| 01/29/2025 | 189.9 | 189.9 | 186.7 | 189 |
| 01/30/2025 | 187.4 | 188 | 187.4 | 188 |
| 02/02/2025 | 190 | 190 | 189.1 | 189.1 |
| 02/03/2025 | 190 | 190 | 189.2 | 189.4 |
| 02/04/2025 | 189.5 | 189.5 | 183.1 | 185 |
| 02/05/2025 | 186.9 | 187 | 186.8 | 187 |
| 02/06/2025 | 189 | 189 | 188 | 188.5 |
| 02/09/2025 | 189 | 189 | 187.7 | 187.7 |
| 02/10/2025 | 186.9 | 186.9 | 184 | 184 |
| 02/11/2025 | 184 | 184 | 175.6 | 180 |
| 02/12/2025 | 175.3 | 177.3 | 175.3 | 175.5 |
| 02/13/2025 | 176 | 178 | 176 | 177.6 |
| 02/16/2025 | 180.4 | 180.4 | 176.4 | 180 |
| 02/17/2025 | 180.4 | 180.4 | 176 | 178.9 |
| 02/18/2025 | 185 | 196.7 | 185 | 196.7 |
| 02/19/2025 | 196.3 | 196.3 | 194 | 196 |
| 02/20/2025 | 196 | 196 | 184 | 185 |
| 02/23/2025 | 188 | 188 | 186.8 | 188 |
| 02/24/2025 | 193.9 | 193.9 | 188 | 188 |
| 02/25/2025 | 185 | 185 | 182 | 182.4 |
| 02/26/2025 | 180.6 | 181 | 180.6 | 181 |
| 02/27/2025 | 183 | 184.4 | 183 | 183 |
| 03/02/2025 | 183 | 185 | 183 | 185 |
| 03/03/2025 | 184 | 184 | 182 | 182 |
| 03/04/2025 | 177.3 | 177.3 | 177.1 | 177.1 |
| 03/05/2025 | 177.4 | 178 | 177 | 177 |
| 03/06/2025 | 175 | 180 | 175 | 180 |
| 03/09/2025 | 177.3 | 179.4 | 177.3 | 179.4 |
| 03/10/2025 | 179.4 | 179.4 | 179 | 179 |
| 03/11/2025 | 178.9 | 181 | 178.9 | 181 |
| 03/12/2025 | 183 | 184 | 183 | 184 |
| 03/13/2025 | 184.5 | 193.9 | 184.5 | 191 |
| 03/16/2025 | 197 | 197 | 180 | 185.4 |
| 03/17/2025 | 185.4 | 185.4 | 183.7 | 183.7 |
| 03/18/2025 | 176.7 | 176.7 | 167.2 | 167.2 |
| 03/19/2025 | 167.6 | 173 | 167.6 | 170.7 |
| 03/20/2025 | 173 | 173 | 153.7 | 162 |
| 03/23/2025 | 164 | 170 | 164 | 166.8 |
| 03/24/2025 | 172.5 | 173 | 172.5 | 173 |
| 03/25/2025 | 172.8 | 173 | 172.8 | 173 |
| 03/26/2025 | 175 | 175.1 | 175 | 175 |
| 03/27/2025 | 175.3 | 175.3 | 175 | 175 |
| 04/01/2025 | 175 | 175 | 172.9 | 172.9 |
| 04/02/2025 | 173 | 173 | 172.7 | 172.7 |
| 04/03/2025 | 175 | 175.3 | 175 | 175.3 |
| 04/06/2025 | 175.3 | 175.3 | 173 | 173.3 |
| 04/07/2025 | 175.1 | 175.1 | 174.8 | 175.1 |
| 04/08/2025 | 175.1 | 183.3 | 175.1 | 183.3 |
| 04/09/2025 | 185 | 196.3 | 185 | 189.1 |
| 04/10/2025 | 189.1 | 189.1 | 180 | 181.3 |
| 04/13/2025 | 181.9 | 183 | 181.9 | 183 |
| 04/14/2025 | 189.9 | 191.1 | 189.5 | 189.5 |
| 04/15/2025 | 182.3 | 182.3 | 180.8 | 181 |
| 04/16/2025 | 181 | 187.6 | 181 | 185.9 |
| 04/17/2025 | 190.2 | 190.2 | 183.3 | 183.5 |
| 04/20/2025 | 183.5 | 183.5 | 181.7 | 181.7 |
| 04/21/2025 | 183 | 183 | 181.4 | 181.4 |
| 04/23/2025 | 181.4 | 181.4 | 180 | 180.7 |
| 04/24/2025 | 181 | 181.1 | 181 | 181 |
| 04/27/2025 | 182.1 | 182.1 | 176.2 | 176.9 |
| 04/28/2025 | 182 | 182 | 176 | 178.7 |
| 04/29/2025 | 175.6 | 175.6 | 172.7 | 172.7 |
| 05/01/2025 | 173.1 | 173.1 | 172.7 | 173.1 |
| 05/04/2025 | 172.5 | 172.5 | 172.1 | 172.1 |
| 05/05/2025 | 170.7 | 170.7 | 170 | 170 |
| 05/06/2025 | 169.5 | 169.5 | 169 | 169 |
| 05/07/2025 | 158.9 | 172 | 158.9 | 172 |
| 05/08/2025 | 172 | 172 | 170.5 | 172 |
| 05/11/2025 | 170.7 | 171 | 170.7 | 170.7 |
| 05/12/2025 | 170.6 | 170.6 | 170 | 170 |
| 05/13/2025 | 170 | 170 | 168.5 | 168.5 |
| 05/14/2025 | 168.5 | 169 | 168.5 | 169 |
| 05/15/2025 | 164.9 | 170 | 164.9 | 170 |
| 05/19/2025 | 171 | 171 | 164.8 | 164.8 |
| 05/20/2025 | 164.5 | 166.5 | 164.5 | 166.5 |
| 05/21/2025 | 166.5 | 166.5 | 162.7 | 163.9 |
| 05/22/2025 | 164.3 | 164.3 | 160.7 | 160.7 |
| 05/25/2025 | 161.2 | 162 | 161.2 | 162 |
| 05/26/2025 | 162 | 162 | 159.5 | 159.5 |
| 05/27/2025 | 159 | 159 | 153.3 | 155 |
| 05/28/2025 | 155 | 155 | 153 | 153 |
| 05/29/2025 | 145.6 | 150.1 | 145.6 | 150.1 |
| 06/01/2025 | 158.3 | 158.3 | 146.1 | 150.3 |
| 06/02/2025 | 150.3 | 153.4 | 150.3 | 153.4 |
| 06/03/2025 | 165.3 | 165.3 | 153.4 | 162 |
| 06/04/2025 | 160 | 160 | 160 | 160 |
| 06/09/2025 | 162.5 | 162.5 | 160 | 160 |
| 06/10/2025 | 162.1 | 163 | 162.1 | 163 |
| 06/11/2025 | 162 | 162 | 160 | 160 |
| 06/12/2025 | 155 | 155 | 151.6 | 152.8 |
| 06/15/2025 | 152.8 | 154 | 152.8 | 154 |
| 06/16/2025 | 147.5 | 153 | 147.5 | 153 |
| 06/17/2025 | 153 | 153 | 145.7 | 147.2 |
| 06/18/2025 | 142.4 | 154 | 142.4 | 153.7 |
| 06/19/2025 | 149 | 150 | 149 | 150 |
| 06/22/2025 | 147.5 | 147.5 | 145.3 | 145.8 |
| 06/23/2025 | 150 | 160.3 | 150 | 160.3 |
| 06/24/2025 | 170 | 170 | 165.1 | 165.1 |
| 06/25/2025 | 166.5 | 168 | 166.5 | 168 |
| 06/26/2025 | 175 | 175 | 174.5 | 174.5 |
| 06/29/2025 | 174.5 | 176.7 | 174.5 | 175 |
| 06/30/2025 | 176 | 182 | 176 | 176.1 |
| 07/01/2025 | 176.1 | 178 | 176 | 178 |
| 07/02/2025 | 178 | 178 | 168.2 | 170 |
| 07/03/2025 | 172.3 | 172.3 | 165.5 | 165.5 |
| 07/06/2025 | 168.8 | 168.8 | 164.9 | 164.9 |
| 07/07/2025 | 164.9 | 167 | 164.9 | 167 |
| 07/08/2025 | 168.4 | 168.9 | 160.7 | 168.9 |
| 07/09/2025 | 168.9 | 168.9 | 164.9 | 165 |
| 07/10/2025 | 163.8 | 163.8 | 163 | 163 |
| 07/13/2025 | 164.1 | 164.1 | 161.2 | 161.5 |
| 07/15/2025 | 161.5 | 170 | 161.5 | 168.9 |
| 07/16/2025 | 166.5 | 169 | 166.5 | 169 |
| 07/17/2025 | 162.6 | 169 | 162.6 | 169 |
| 07/20/2025 | 172 | 174.1 | 172 | 174.1 |
| 07/21/2025 | 174 | 174.1 | 173.2 | 174.1 |
| 07/22/2025 | 174.1 | 174.1 | 169.1 | 169.1 |
| 07/23/2025 | 170.1 | 170.1 | 169 | 169.6 |
| 07/24/2025 | 169.6 | 170 | 169.6 | 170 |
| 07/27/2025 | 170 | 170 | 170 | 170 |
| 07/28/2025 | 172.5 | 174 | 170 | 170 |
| 07/29/2025 | 173.6 | 175 | 173.6 | 175 |
| 07/30/2025 | 173.8 | 179.4 | 173.7 | 179.4 |
| 07/31/2025 | 185 | 185 | 183.1 | 183.1 |
| 08/03/2025 | 183.1 | 185 | 182.8 | 182.8 |
| 08/04/2025 | 182 | 182 | 179.5 | 179.5 |
| 08/05/2025 | 179.5 | 179.5 | 175.6 | 176 |
| 08/06/2025 | 177.1 | 177.1 | 177.1 | 177.1 |
| 08/07/2025 | 180 | 194.8 | 180 | 194.8 |
| 08/10/2025 | 199.8 | 210 | 199.8 | 205 |
| 08/11/2025 | 205 | 205 | 187 | 187 |
| 08/12/2025 | 185 | 197 | 185 | 197 |
| 08/13/2025 | 190.2 | 190.2 | 187 | 187 |
| 08/14/2025 | 187 | 196.2 | 187 | 196.2 |
| 08/17/2025 | 200 | 203 | 200 | 202.9 |
| 08/18/2025 | 202.9 | 202.9 | 199 | 199 |
| 08/19/2025 | 199 | 199 | 191 | 191 |
| 08/20/2025 | 191.6 | 205.1 | 191.6 | 205.1 |
| 08/21/2025 | 214.3 | 214.3 | 214.3 | 214.3 |
| 08/24/2025 | 221.2 | 221.2 | 218 | 218 |
| 08/25/2025 | 215.7 | 215.7 | 208 | 208 |
| 08/26/2025 | 207.9 | 207.9 | 198 | 199.3 |
| 08/27/2025 | 202 | 202 | 195 | 195 |
| 08/28/2025 | 194.9 | 194.9 | 189.5 | 189.8 |
| 08/31/2025 | 189.8 | 189.8 | 188 | 188.7 |
| 09/01/2025 | 190 | 193 | 190 | 191.7 |
| 09/02/2025 | 192 | 192 | 191 | 191 |
| 09/03/2025 | 193.8 | 193.8 | 189 | 189 |
| 09/04/2025 | 189 | 189 | 186.5 | 186.5 |
| 09/07/2025 | 180.5 | 180.5 | 172.7 | 176.6 |
| 09/08/2025 | 180.2 | 188.9 | 180.2 | 188.9 |
| 09/09/2025 | 188.9 | 188.9 | 180 | 180 |
| 09/10/2025 | 181 | 184 | 175 | 176 |
| 09/11/2025 | 176 | 178 | 176 | 178 |
| 09/14/2025 | 180 | 188 | 180 | 188 |
| 09/15/2025 | 188 | 188 | 178.3 | 188 |
| 09/16/2025 | 185.6 | 185.6 | 184.4 | 184.4 |
| 09/17/2025 | 183.9 | 183.9 | 183.8 | 183.8 |
| 09/18/2025 | 183.9 | 193 | 183.9 | 193 |
| 09/21/2025 | 209 | 209 | 206.7 | 206.7 |
| 09/22/2025 | 201.1 | 215 | 201.1 | 215 |
| 09/23/2025 | 215 | 215 | 214.9 | 214.9 |
| 09/24/2025 | 215.3 | 215.3 | 213.9 | 213.9 |
| 09/25/2025 | 213 | 213 | 201 | 201.1 |
| 09/28/2025 | 200 | 200 | 198.8 | 199.7 |
| 09/29/2025 | 202 | 202 | 194 | 194 |
| 09/30/2025 | 197 | 197 | 196 | 196 |
| 10/01/2025 | 201.1 | 201.1 | 200 | 201 |
| 10/02/2025 | 201 | 201 | 200 | 201 |
| 10/05/2025 | 202 | 203 | 202 | 202 |
| 10/06/2025 | 202 | 202 | 196 | 196 |
| 10/07/2025 | 200 | 200 | 194.9 | 194.9 |
| 10/08/2025 | 195.3 | 195.3 | 189.8 | 189.8 |
| 10/09/2025 | 189.8 | 190 | 189.8 | 189.9 |
| 10/12/2025 | 189.9 | 189.9 | 188 | 188 |
| 10/13/2025 | 188 | 188 | 182.2 | 182.3 |
| 10/14/2025 | 181.5 | 182 | 181.5 | 182 |
| 10/15/2025 | 182 | 182 | 179 | 179 |
| 10/16/2025 | 179 | 179 | 176.7 | 176.8 |
| 10/19/2025 | 180 | 180.5 | 180 | 180 |
| 10/20/2025 | 180 | 180 | 175.9 | 175.9 |
| 10/21/2025 | 168.2 | 179 | 168.2 | 179 |
| 10/22/2025 | 177.5 | 177.5 | 177.5 | 177.5 |
| 10/23/2025 | 175 | 184.5 | 175 | 183 |
| 10/26/2025 | 181 | 194 | 181 | 184.9 |
| 10/27/2025 | 190 | 190 | 188 | 188 |
| 10/29/2025 | 185 | 185 | 177 | 177 |
| 10/30/2025 | 181.1 | 181.1 | 180 | 180 |
| 11/02/2025 | 176 | 186 | 176 | 186 |
| 11/03/2025 | 181.6 | 181.6 | 178.9 | 179 |
| 11/04/2025 | 180.2 | 181 | 179 | 179 |
| 11/05/2025 | 176.5 | 179 | 176.5 | 178 |
| 11/06/2025 | 178 | 178 | 177.9 | 177.9 |
| 11/09/2025 | 177.9 | 177.9 | 176.6 | 176.6 |
| 11/10/2025 | 176.6 | 176.6 | 174.9 | 174.9 |
| 11/11/2025 | 175 | 175.1 | 175 | 175.1 |
| 11/12/2025 | 175 | 175 | 174.1 | 174.1 |
| 11/13/2025 | 174.1 | 174.1 | 170 | 174.1 |
| 11/16/2025 | 178 | 178 | 163.7 | 177 |
| 11/17/2025 | 172.5 | 175.8 | 172.5 | 175 |
| 11/18/2025 | 177 | 177 | 167.3 | 173 |
| 11/19/2025 | 169.6 | 170 | 169.6 | 169.8 |
| 11/20/2025 | 168.3 | 171 | 168.3 | 168.8 |
| 11/23/2025 | 169.8 | 170.1 | 169 | 170.1 |
| 11/24/2025 | 163.6 | 171 | 163.6 | 168.9 |
| 11/25/2025 | 168.5 | 168.5 | 160.7 | 160.7 |
| 11/26/2025 | 163.8 | 163.8 | 160 | 160 |
| 11/27/2025 | 164 | 164 | 163 | 163 |
| 11/30/2025 | 163 | 163.1 | 163 | 163.1 |
| 12/01/2025 | 164.2 | 165 | 163 | 163 |
| 12/02/2025 | 163 | 163.6 | 163 | 163 |
| 12/03/2025 | 164.9 | 164.9 | 161 | 161 |
| 12/04/2025 | 161 | 161.6 | 161 | 161.6 |
| 12/07/2025 | 161.6 | 162 | 161.6 | 162 |
| 12/08/2025 | 163.1 | 163.1 | 160.3 | 160.5 |
| 12/09/2025 | 164.9 | 164.9 | 162 | 163 |
| 12/10/2025 | 165 | 170.7 | 165 | 170.7 |
| 12/11/2025 | 172 | 175 | 172 | 174.5 |
| 12/14/2025 | 175 | 175 | 174.8 | 174.8 |
| 12/15/2025 | 174.8 | 174.8 | 169.6 | 169.6 |
| 12/16/2025 | 165 | 167.6 | 165 | 167.6 |
| 12/17/2025 | 167.6 | 167.6 | 164.6 | 164.6 |
| 12/18/2025 | 164.4 | 164.4 | 160.4 | 164.4 |
| 12/21/2025 | 168.9 | 168.9 | 161.7 | 163.3 |
| 12/22/2025 | 162.9 | 162.9 | 160 | 162.9 |
| 12/23/2025 | 162 | 162.1 | 162 | 162.1 |
| 12/24/2025 | 161.9 | 165 | 161.9 | 164.8 |
| 12/25/2025 | 164.8 | 164.8 | 162.1 | 162.6 |
| 12/28/2025 | 162.6 | 162.6 | 156 | 159.2 |
| 12/29/2025 | 159.2 | 159.2 | 155 | 159 |
| 12/30/2025 | 158.3 | 170 | 158.3 | 168.9 |