ORMA
ORMA ORMAN MAHSÜLLERİ İNTEGRE SANAYİ VE TİCARET A.Ş.
15:10:01
201 ₺
-7.000 (%-3.37)
Previous Close: 208·
Volatility: 3.270
Day Low₺200.1
Day High₺206.9
Market Data
Spot Rate
B:200.2
A:201
Week over week (WoW)
+1.26%
Month over month (MoM)
-12.68%
Year to date (YTD)
+19.01%
Year over year (YoY)
+36.55%
ORMA: ORMA ORMAN MAHSÜLLERİ İNTEGRE SANAYİ VE TİCARET A.Ş. Historical Data
2020 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 8.0136
CLOSE 7.9264
Low
LOW 2.36
High
HIGH 16.75
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2020 | 2.78 | 2.78 | 2.77 | 2.78 |
| 01/02/2020 | 2.78 | 2.78 | 2.55 | 2.55 |
| 01/05/2020 | 2.36 | 2.52 | 2.36 | 2.52 |
| 01/06/2020 | 2.65 | 2.67 | 2.65 | 2.67 |
| 01/07/2020 | 2.56 | 2.67 | 2.56 | 2.67 |
| 01/08/2020 | 2.67 | 2.7 | 2.67 | 2.7 |
| 01/09/2020 | 2.7 | 2.72 | 2.7 | 2.71 |
| 01/12/2020 | 2.72 | 2.74 | 2.72 | 2.74 |
| 01/13/2020 | 2.76 | 3.01 | 2.76 | 3.01 |
| 01/14/2020 | 3.31 | 3.31 | 3.31 | 3.31 |
| 01/15/2020 | 3.64 | 3.64 | 3.64 | 3.64 |
| 01/16/2020 | 4 | 4 | 4 | 4 |
| 01/19/2020 | 4.4 | 4.4 | 4.4 | 4.4 |
| 01/20/2020 | 4.82 | 4.82 | 4.15 | 4.15 |
| 01/21/2020 | 4.22 | 4.22 | 4.2 | 4.22 |
| 01/22/2020 | 4.46 | 4.64 | 4.46 | 4.64 |
| 01/23/2020 | 5.1 | 5.1 | 5.1 | 5.1 |
| 01/26/2020 | 5.61 | 5.61 | 5.61 | 5.61 |
| 01/27/2020 | 6.17 | 6.17 | 6.17 | 6.17 |
| 01/28/2020 | 6.77 | 6.77 | 5.59 | 5.6 |
| 01/29/2020 | 5.04 | 5.04 | 5.04 | 5.04 |
| 01/30/2020 | 4.54 | 5.54 | 4.54 | 5.54 |
| 02/02/2020 | 5.54 | 6.09 | 5.28 | 6.09 |
| 02/03/2020 | 6.2 | 6.4 | 6.02 | 6.02 |
| 02/04/2020 | 6 | 6 | 5.43 | 5.6 |
| 02/05/2020 | 6.15 | 6.15 | 5.45 | 5.46 |
| 02/06/2020 | 5.4 | 5.4 | 5.35 | 5.35 |
| 02/09/2020 | 5 | 5.02 | 5 | 5.01 |
| 02/10/2020 | 5.02 | 5.4 | 5.02 | 5.3 |
| 02/11/2020 | 5.35 | 5.35 | 5.05 | 5.05 |
| 02/12/2020 | 5.05 | 5.05 | 4.9 | 4.9 |
| 02/13/2020 | 5 | 5 | 4.9 | 4.9 |
| 02/16/2020 | 4.88 | 4.88 | 4.75 | 4.75 |
| 02/17/2020 | 4.4 | 4.51 | 4.36 | 4.51 |
| 02/18/2020 | 4.88 | 4.96 | 4.88 | 4.92 |
| 02/19/2020 | 5 | 5 | 4.43 | 4.43 |
| 02/20/2020 | 4 | 4.87 | 4 | 4.84 |
| 02/23/2020 | 4.48 | 4.9 | 4.48 | 4.85 |
| 02/24/2020 | 5 | 5 | 4.78 | 4.78 |
| 02/25/2020 | 4.8 | 4.8 | 4.5 | 4.7 |
| 02/26/2020 | 4.56 | 4.57 | 4.5 | 4.5 |
| 02/27/2020 | 4.05 | 4.3 | 4.05 | 4.3 |
| 03/01/2020 | 4.49 | 4.56 | 4.49 | 4.55 |
| 03/02/2020 | 4.52 | 4.6 | 4.5 | 4.6 |
| 03/03/2020 | 4.6 | 4.71 | 4.6 | 4.71 |
| 03/04/2020 | 4.8 | 4.8 | 4.75 | 4.8 |
| 03/05/2020 | 4.9 | 4.9 | 4.6 | 4.6 |
| 03/08/2020 | 4.5 | 4.5 | 4.19 | 4.19 |
| 03/09/2020 | 4.51 | 4.58 | 4.39 | 4.39 |
| 03/10/2020 | 4.7 | 4.7 | 4.2 | 4.2 |
| 03/11/2020 | 4.49 | 4.49 | 3.78 | 3.78 |
| 03/12/2020 | 3.41 | 4.15 | 3.41 | 4.15 |
| 03/15/2020 | 4.1 | 4.1 | 3.74 | 3.74 |
| 03/16/2020 | 3.5 | 3.7 | 3.37 | 3.4 |
| 03/17/2020 | 3.06 | 3.16 | 3.06 | 3.16 |
| 03/18/2020 | 3.26 | 3.26 | 2.86 | 2.9 |
| 03/19/2020 | 3.06 | 3.19 | 3.06 | 3.19 |
| 03/22/2020 | 3.19 | 3.19 | 3.19 | 3.19 |
| 03/23/2020 | 3.46 | 3.5 | 3.46 | 3.5 |
| 03/24/2020 | 3.6 | 3.68 | 3.6 | 3.6 |
| 03/25/2020 | 3.96 | 3.96 | 3.9 | 3.9 |
| 03/26/2020 | 3.9 | 3.9 | 3.51 | 3.51 |
| 03/29/2020 | 3.43 | 3.43 | 3.38 | 3.38 |
| 03/30/2020 | 3.37 | 3.4 | 3.37 | 3.4 |
| 03/31/2020 | 3.73 | 3.73 | 3.31 | 3.31 |
| 04/01/2020 | 3.6 | 3.6 | 3.01 | 3.1 |
| 04/02/2020 | 3.16 | 3.2 | 3.16 | 3.2 |
| 04/05/2020 | 3.48 | 3.48 | 3.4 | 3.4 |
| 04/06/2020 | 3.59 | 3.59 | 3.48 | 3.48 |
| 04/07/2020 | 3.14 | 3.58 | 3.14 | 3.58 |
| 04/08/2020 | 3.66 | 3.66 | 3.39 | 3.39 |
| 04/09/2020 | 3.56 | 3.56 | 3.45 | 3.55 |
| 04/12/2020 | 3.68 | 3.68 | 3.5 | 3.5 |
| 04/13/2020 | 3.52 | 3.68 | 3.52 | 3.61 |
| 04/14/2020 | 3.68 | 3.68 | 3.5 | 3.5 |
| 04/15/2020 | 3.7 | 3.7 | 3.58 | 3.58 |
| 04/16/2020 | 3.66 | 3.78 | 3.66 | 3.78 |
| 04/19/2020 | 3.8 | 3.85 | 3.8 | 3.85 |
| 04/20/2020 | 3.95 | 4.23 | 3.95 | 4.23 |
| 04/21/2020 | 4.65 | 4.65 | 4.63 | 4.63 |
| 04/23/2020 | 4.65 | 4.65 | 4.17 | 4.32 |
| 04/26/2020 | 4.51 | 4.51 | 4.38 | 4.5 |
| 04/27/2020 | 4.6 | 4.6 | 4.59 | 4.59 |
| 04/28/2020 | 4.76 | 4.76 | 4.53 | 4.53 |
| 04/29/2020 | 4.53 | 4.53 | 4.25 | 4.37 |
| 05/03/2020 | 4.37 | 4.37 | 4.26 | 4.26 |
| 05/04/2020 | 4.22 | 4.22 | 4.2 | 4.2 |
| 05/05/2020 | 4 | 4.15 | 4 | 4.15 |
| 05/06/2020 | 4.13 | 4.34 | 4.13 | 4.23 |
| 05/07/2020 | 4.28 | 4.32 | 4.27 | 4.27 |
| 05/10/2020 | 4.35 | 4.69 | 4.35 | 4.69 |
| 05/11/2020 | 4.69 | 5.15 | 4.69 | 5.15 |
| 05/12/2020 | 5.66 | 5.66 | 5.66 | 5.66 |
| 05/13/2020 | 6.07 | 6.07 | 5.1 | 5.1 |
| 05/14/2020 | 5.2 | 5.2 | 4.82 | 4.82 |
| 05/17/2020 | 5.14 | 5.14 | 5.03 | 5.03 |
| 05/19/2020 | 5.03 | 5.06 | 5.03 | 5.03 |
| 05/20/2020 | 5.08 | 5.08 | 4.61 | 4.63 |
| 05/21/2020 | 4.5 | 4.85 | 4.5 | 4.85 |
| 05/26/2020 | 5.3 | 5.3 | 5 | 5 |
| 05/27/2020 | 5 | 5 | 4.79 | 4.79 |
| 05/28/2020 | 4.87 | 4.87 | 4.68 | 4.68 |
| 05/31/2020 | 4.8 | 4.92 | 4.68 | 4.92 |
| 06/01/2020 | 5.06 | 5.06 | 5.02 | 5.02 |
| 06/02/2020 | 5.03 | 5.03 | 4.99 | 4.99 |
| 06/03/2020 | 4.99 | 4.99 | 4.62 | 4.81 |
| 06/04/2020 | 4.75 | 4.75 | 4.71 | 4.71 |
| 06/07/2020 | 5 | 5 | 4.85 | 4.85 |
| 06/08/2020 | 4.86 | 4.95 | 4.86 | 4.95 |
| 06/09/2020 | 5 | 5 | 4.98 | 5 |
| 06/10/2020 | 4.95 | 4.95 | 4.76 | 4.76 |
| 06/11/2020 | 4.73 | 4.73 | 4.6 | 4.6 |
| 06/14/2020 | 4.49 | 4.6 | 4.49 | 4.59 |
| 06/15/2020 | 4.7 | 5 | 4.7 | 4.94 |
| 06/16/2020 | 4.75 | 4.89 | 4.75 | 4.87 |
| 06/17/2020 | 4.87 | 4.87 | 4.87 | 4.87 |
| 06/18/2020 | 4.85 | 4.85 | 4.75 | 4.75 |
| 06/21/2020 | 4.75 | 4.75 | 4.74 | 4.75 |
| 06/22/2020 | 4.9 | 4.9 | 4.75 | 4.75 |
| 06/23/2020 | 4.85 | 4.85 | 4.7 | 4.7 |
| 06/24/2020 | 4.65 | 4.65 | 4.6 | 4.64 |
| 06/25/2020 | 4.84 | 4.84 | 4.51 | 4.75 |
| 06/28/2020 | 4.69 | 4.69 | 4.66 | 4.66 |
| 06/29/2020 | 4.74 | 4.77 | 4.69 | 4.75 |
| 06/30/2020 | 4.85 | 4.9 | 4.85 | 4.89 |
| 07/01/2020 | 5 | 5.37 | 5 | 5.37 |
| 07/02/2020 | 5.9 | 5.9 | 5.9 | 5.9 |
| 07/05/2020 | 6.49 | 6.49 | 6.49 | 6.49 |
| 07/06/2020 | 7.13 | 7.13 | 6.7 | 6.7 |
| 07/07/2020 | 7.14 | 7.36 | 7.14 | 7.36 |
| 07/08/2020 | 7.55 | 7.98 | 7.49 | 7.49 |
| 07/09/2020 | 7.5 | 7.5 | 7.35 | 7.35 |
| 07/12/2020 | 7.76 | 8.08 | 7.76 | 8.08 |
| 07/13/2020 | 8.13 | 8.5 | 8.13 | 8.5 |
| 07/15/2020 | 9.1 | 9.3 | 9.1 | 9.25 |
| 07/16/2020 | 9.3 | 10 | 9.3 | 9.8 |
| 07/19/2020 | 10 | 10 | 9.78 | 9.78 |
| 07/20/2020 | 10 | 10 | 9.77 | 9.77 |
| 07/21/2020 | 9.8 | 9.8 | 8.8 | 9.7 |
| 07/22/2020 | 10 | 10.35 | 10 | 10.2 |
| 07/23/2020 | 10.5 | 10.8 | 10.5 | 10.75 |
| 07/26/2020 | 10.75 | 11.82 | 10.75 | 11.82 |
| 07/27/2020 | 12.25 | 12.4 | 12.12 | 12.12 |
| 07/28/2020 | 12.55 | 12.55 | 12.4 | 12.4 |
| 07/29/2020 | 12.4 | 12.4 | 12.08 | 12.25 |
| 08/03/2020 | 12.2 | 12.2 | 11.82 | 11.82 |
| 08/04/2020 | 12.13 | 12.5 | 12 | 12 |
| 08/05/2020 | 12.54 | 12.54 | 10.8 | 10.8 |
| 08/06/2020 | 9.72 | 9.75 | 9.72 | 9.75 |
| 08/09/2020 | 10 | 10.72 | 10 | 10.64 |
| 08/10/2020 | 11.68 | 11.69 | 11.49 | 11.69 |
| 08/11/2020 | 11.7 | 11.85 | 11.4 | 11.71 |
| 08/12/2020 | 12 | 12 | 11.39 | 11.39 |
| 08/13/2020 | 11.39 | 11.39 | 10.26 | 10.26 |
| 08/16/2020 | 11 | 11 | 10.7 | 10.7 |
| 08/17/2020 | 10.69 | 11.35 | 10.69 | 11.35 |
| 08/18/2020 | 12 | 12 | 10.95 | 10.95 |
| 08/19/2020 | 10.95 | 10.95 | 9.86 | 9.86 |
| 08/20/2020 | 9.5 | 9.5 | 9.5 | 9.5 |
| 08/23/2020 | 9.5 | 9.5 | 8.55 | 8.55 |
| 08/24/2020 | 9.35 | 9.4 | 9.33 | 9.4 |
| 08/25/2020 | 10.22 | 10.22 | 9.9 | 9.95 |
| 08/26/2020 | 10.2 | 10.2 | 9.81 | 9.81 |
| 08/27/2020 | 9.48 | 9.48 | 9 | 9.2 |
| 08/30/2020 | 9.2 | 9.2 | 8.88 | 8.88 |
| 08/31/2020 | 8.88 | 8.88 | 8.86 | 8.86 |
| 09/01/2020 | 9.5 | 9.5 | 8.7 | 8.8 |
| 09/02/2020 | 9.5 | 9.5 | 8.69 | 8.69 |
| 09/03/2020 | 8.69 | 8.8 | 8.69 | 8.8 |
| 09/06/2020 | 9.2 | 9.2 | 9.17 | 9.17 |
| 09/07/2020 | 9.05 | 9.05 | 8.99 | 8.99 |
| 09/08/2020 | 9 | 9 | 8.9 | 8.9 |
| 09/09/2020 | 8.9 | 9.5 | 8.89 | 9.5 |
| 09/10/2020 | 10.29 | 10.29 | 10.16 | 10.16 |
| 09/13/2020 | 10.8 | 10.8 | 10.32 | 10.35 |
| 09/14/2020 | 10.09 | 10.4 | 9.72 | 10.3 |
| 09/15/2020 | 10.5 | 10.7 | 10.4 | 10.4 |
| 09/16/2020 | 10.29 | 10.29 | 9.66 | 9.94 |
| 09/17/2020 | 9.94 | 9.94 | 9.92 | 9.93 |
| 09/20/2020 | 9.89 | 9.89 | 9.58 | 9.58 |
| 09/21/2020 | 9.58 | 10.53 | 9.58 | 10.53 |
| 09/22/2020 | 11.58 | 11.58 | 11.58 | 11.58 |
| 09/23/2020 | 12.5 | 12.5 | 10.45 | 10.98 |
| 09/24/2020 | 11.52 | 11.52 | 10.7 | 10.7 |
| 09/27/2020 | 11.44 | 11.77 | 11.44 | 11.77 |
| 09/28/2020 | 12.94 | 12.94 | 12.94 | 12.94 |
| 09/29/2020 | 14.23 | 14.23 | 14.2 | 14.23 |
| 09/30/2020 | 15.65 | 15.65 | 13.72 | 14 |
| 10/01/2020 | 14.21 | 14.35 | 13.95 | 13.95 |
| 10/04/2020 | 13 | 14 | 13 | 14 |
| 10/05/2020 | 14 | 14 | 12.6 | 13.44 |
| 10/06/2020 | 13.44 | 14.78 | 13.44 | 14.78 |
| 10/07/2020 | 16.24 | 16.24 | 14 | 16.2 |
| 10/08/2020 | 16 | 16 | 15.49 | 15.49 |
| 10/11/2020 | 15.2 | 15.2 | 15.2 | 15.2 |
| 10/12/2020 | 15.6 | 16.7 | 15.6 | 16.69 |
| 10/13/2020 | 16.7 | 16.7 | 15.8 | 15.8 |
| 10/14/2020 | 15.35 | 15.35 | 14.22 | 14.22 |
| 10/15/2020 | 14.51 | 14.97 | 14.51 | 14.97 |
| 10/18/2020 | 14.49 | 14.49 | 13.48 | 13.48 |
| 10/19/2020 | 13.48 | 14.82 | 13.48 | 14.82 |
| 10/20/2020 | 16.3 | 16.3 | 13.34 | 13.5 |
| 10/21/2020 | 14.49 | 14.49 | 12.51 | 13.39 |
| 10/22/2020 | 14.1 | 14.1 | 13.95 | 13.95 |
| 10/25/2020 | 12.85 | 12.85 | 12.56 | 12.56 |
| 10/26/2020 | 11.31 | 12.98 | 11.31 | 12.98 |
| 10/27/2020 | 13.98 | 13.98 | 13.57 | 13.57 |
| 10/29/2020 | 12.22 | 13 | 12.22 | 13 |
| 11/01/2020 | 12.4 | 12.4 | 12.04 | 12.04 |
| 11/02/2020 | 12.05 | 12.05 | 10.84 | 10.85 |
| 11/03/2020 | 10.4 | 11.61 | 10.4 | 11.61 |
| 11/04/2020 | 11.8 | 11.8 | 11.61 | 11.61 |
| 11/05/2020 | 11.61 | 11.61 | 11.55 | 11.55 |
| 11/08/2020 | 12 | 12.12 | 12 | 12.12 |
| 11/09/2020 | 11.99 | 11.99 | 11.95 | 11.98 |
| 11/10/2020 | 11.47 | 12.05 | 11.47 | 11.64 |
| 11/11/2020 | 11.64 | 11.64 | 10.9 | 10.9 |
| 11/12/2020 | 10.87 | 10.9 | 10.87 | 10.87 |
| 11/15/2020 | 11 | 11.4 | 11 | 11.4 |
| 11/16/2020 | 11.55 | 11.55 | 11.25 | 11.25 |
| 11/17/2020 | 11.25 | 11.25 | 11.25 | 11.25 |
| 11/18/2020 | 10.13 | 12.25 | 10.13 | 12.25 |
| 11/19/2020 | 12.22 | 13.14 | 12.1 | 13.14 |
| 11/22/2020 | 13.8 | 13.84 | 13.8 | 13.81 |
| 11/23/2020 | 13.8 | 13.8 | 12.43 | 13 |
| 11/24/2020 | 13.04 | 13.1 | 13.04 | 13.04 |
| 11/25/2020 | 13.04 | 13.04 | 11.74 | 12.36 |
| 11/26/2020 | 13.59 | 13.59 | 13.14 | 13.14 |
| 11/29/2020 | 13.14 | 13.14 | 12.06 | 12.11 |
| 11/30/2020 | 11.99 | 12.62 | 11.99 | 12.61 |
| 12/01/2020 | 12.9 | 13 | 12.9 | 12.91 |
| 12/02/2020 | 12.91 | 12.91 | 11.65 | 12.62 |
| 12/03/2020 | 12.02 | 12.31 | 12.02 | 12.31 |
| 12/06/2020 | 12.96 | 12.96 | 12.38 | 12.57 |
| 12/07/2020 | 12.57 | 13 | 12.34 | 12.34 |
| 12/08/2020 | 12.36 | 12.36 | 11.78 | 11.98 |
| 12/09/2020 | 12.02 | 12.02 | 11.84 | 11.84 |
| 12/10/2020 | 11.54 | 11.9 | 11.54 | 11.9 |
| 12/13/2020 | 11.9 | 11.9 | 11.5 | 11.5 |
| 12/14/2020 | 11.7 | 11.7 | 11.5 | 11.5 |
| 12/15/2020 | 11.6 | 11.6 | 11.5 | 11.5 |
| 12/16/2020 | 12.2 | 12.3 | 10.35 | 12.3 |
| 12/17/2020 | 12 | 12 | 12 | 12 |
| 12/20/2020 | 12 | 12 | 10.98 | 11.8 |
| 12/21/2020 | 11.8 | 11.8 | 11.6 | 11.6 |
| 12/22/2020 | 11.7 | 11.7 | 11.68 | 11.68 |
| 12/23/2020 | 11.92 | 11.92 | 11.5 | 11.5 |
| 12/24/2020 | 11.98 | 12.6 | 11.98 | 12.6 |
| 12/27/2020 | 13.86 | 13.86 | 13.86 | 13.86 |
| 12/28/2020 | 15.24 | 15.24 | 15.24 | 15.24 |
| 12/29/2020 | 16.75 | 16.75 | 16.35 | 16.35 |
| 12/30/2020 | 16.35 | 16.35 | 14.72 | 14.72 |