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
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 38.95
CLOSE 39.0148
Low
LOW 25.2
High
HIGH 86.8
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 36.5 | 36.5 | 36 | 36 |
| 01/03/2022 | 35 | 36.24 | 35 | 36.24 |
| 01/04/2022 | 36.54 | 36.54 | 34.9 | 34.9 |
| 01/05/2022 | 33.82 | 35.7 | 33.82 | 35.7 |
| 01/06/2022 | 35.7 | 35.7 | 34.12 | 35.02 |
| 01/09/2022 | 34.7 | 34.7 | 34.6 | 34.62 |
| 01/10/2022 | 34.5 | 34.5 | 34 | 34 |
| 01/11/2022 | 34 | 34 | 34 | 34 |
| 01/12/2022 | 34 | 34 | 31.9 | 34 |
| 01/13/2022 | 33.5 | 34 | 33.5 | 33.98 |
| 01/16/2022 | 34.5 | 34.5 | 34.5 | 34.5 |
| 01/17/2022 | 34.5 | 34.5 | 34 | 34 |
| 01/18/2022 | 33.9 | 33.9 | 32.48 | 33 |
| 01/19/2022 | 34 | 34 | 32.98 | 32.98 |
| 01/20/2022 | 32.08 | 33.98 | 32.08 | 33 |
| 01/23/2022 | 33 | 33.28 | 32.78 | 32.78 |
| 01/24/2022 | 32.78 | 32.78 | 31.8 | 32 |
| 01/25/2022 | 31.9 | 31.9 | 31.5 | 31.5 |
| 01/26/2022 | 31 | 31 | 30.98 | 31 |
| 01/27/2022 | 31 | 33.46 | 31 | 33.46 |
| 01/30/2022 | 36.8 | 36.8 | 36 | 36 |
| 01/31/2022 | 36 | 36 | 34.8 | 34.8 |
| 02/01/2022 | 38 | 38 | 36 | 37.02 |
| 02/02/2022 | 37.02 | 37.02 | 35.2 | 35.5 |
| 02/03/2022 | 35.5 | 35.5 | 35.5 | 35.5 |
| 02/06/2022 | 35.5 | 36 | 33 | 33.98 |
| 02/07/2022 | 34.7 | 34.7 | 34.2 | 34.2 |
| 02/08/2022 | 34.2 | 35.18 | 34.04 | 34.04 |
| 02/09/2022 | 34.04 | 35.42 | 34 | 35.42 |
| 02/10/2022 | 35.32 | 35.32 | 35.3 | 35.3 |
| 02/13/2022 | 34 | 34 | 33.8 | 33.8 |
| 02/14/2022 | 34.5 | 34.52 | 34.4 | 34.4 |
| 02/15/2022 | 34.4 | 34.4 | 33.9 | 34.14 |
| 02/16/2022 | 34.3 | 34.34 | 31.7 | 32.62 |
| 02/17/2022 | 32.1 | 33.98 | 32.1 | 32.98 |
| 02/20/2022 | 31.7 | 32.98 | 31.7 | 32.98 |
| 02/21/2022 | 30 | 31.8 | 30 | 31.8 |
| 02/22/2022 | 31.8 | 31.8 | 31 | 31.06 |
| 02/23/2022 | 30 | 30 | 27.96 | 27.96 |
| 02/24/2022 | 27.96 | 30 | 27.96 | 30 |
| 02/27/2022 | 30 | 30 | 29.76 | 30 |
| 02/28/2022 | 31.5 | 33 | 31.5 | 33 |
| 03/01/2022 | 30.5 | 30.5 | 30 | 30 |
| 03/02/2022 | 30 | 31.5 | 30 | 31.48 |
| 03/03/2022 | 30.48 | 31 | 30.48 | 30.98 |
| 03/06/2022 | 29.98 | 29.98 | 29.34 | 29.98 |
| 03/07/2022 | 29.82 | 29.82 | 29.76 | 29.76 |
| 03/08/2022 | 29.66 | 29.66 | 29.4 | 29.4 |
| 03/09/2022 | 28.98 | 28.98 | 28.9 | 28.9 |
| 03/10/2022 | 29.96 | 29.96 | 29.9 | 29.94 |
| 03/13/2022 | 31 | 31 | 29.42 | 29.42 |
| 03/14/2022 | 28.98 | 30 | 28.04 | 28.88 |
| 03/15/2022 | 29.02 | 29.02 | 26.6 | 28.9 |
| 03/16/2022 | 27.7 | 29.52 | 27.7 | 29.52 |
| 03/17/2022 | 29.52 | 29.52 | 28 | 28 |
| 03/20/2022 | 28 | 28.12 | 28 | 28.12 |
| 03/21/2022 | 28.12 | 30 | 28.12 | 30 |
| 03/22/2022 | 28.6 | 29.98 | 28.6 | 29.98 |
| 03/23/2022 | 29.72 | 31.5 | 29.72 | 31.5 |
| 03/24/2022 | 32 | 32.52 | 32 | 32.52 |
| 03/27/2022 | 32.56 | 33.5 | 32.56 | 33.5 |
| 03/28/2022 | 33.66 | 33.98 | 33.66 | 33.66 |
| 03/29/2022 | 33.66 | 33.98 | 33.66 | 33.66 |
| 03/30/2022 | 33.66 | 33.66 | 33 | 33 |
| 03/31/2022 | 32.9 | 33.06 | 32.9 | 32.9 |
| 04/03/2022 | 30.02 | 33 | 30.02 | 32.5 |
| 04/04/2022 | 31.88 | 31.88 | 31.5 | 31.5 |
| 04/05/2022 | 30.5 | 30.52 | 30.5 | 30.5 |
| 04/06/2022 | 31.5 | 32 | 31.48 | 31.48 |
| 04/07/2022 | 31.38 | 31.5 | 31.38 | 31.5 |
| 04/10/2022 | 31.5 | 31.5 | 31 | 31 |
| 04/11/2022 | 28.8 | 33 | 28.8 | 33 |
| 04/12/2022 | 32.5 | 32.5 | 31.88 | 32.5 |
| 04/13/2022 | 31.06 | 33 | 31.06 | 33 |
| 04/14/2022 | 33.5 | 33.98 | 33.5 | 33.8 |
| 04/17/2022 | 33.9 | 33.9 | 33.8 | 33.8 |
| 04/18/2022 | 32.8 | 33.4 | 32.8 | 32.8 |
| 04/19/2022 | 32.78 | 32.78 | 32.14 | 32.14 |
| 04/20/2022 | 33 | 33 | 31.8 | 31.8 |
| 04/21/2022 | 31.5 | 31.5 | 31 | 31 |
| 04/24/2022 | 29.8 | 31 | 29.8 | 31 |
| 04/25/2022 | 30.98 | 30.98 | 29.8 | 29.8 |
| 04/26/2022 | 29.74 | 29.74 | 29.4 | 29.4 |
| 04/27/2022 | 30.4 | 30.4 | 30.2 | 30.2 |
| 04/28/2022 | 30 | 30.04 | 29.98 | 30 |
| 05/04/2022 | 29.98 | 29.98 | 29.5 | 29.98 |
| 05/05/2022 | 29.6 | 29.6 | 29.3 | 29.3 |
| 05/08/2022 | 28.5 | 28.5 | 28.44 | 28.44 |
| 05/09/2022 | 28.44 | 28.6 | 28.4 | 28.6 |
| 05/10/2022 | 28 | 29.04 | 28 | 28.5 |
| 05/11/2022 | 28.5 | 28.5 | 28 | 28 |
| 05/12/2022 | 28.22 | 28.9 | 28.22 | 28.9 |
| 05/15/2022 | 29 | 29 | 28.2 | 28.2 |
| 05/16/2022 | 28 | 28 | 27.06 | 27.88 |
| 05/17/2022 | 27.94 | 28.18 | 27.94 | 28.1 |
| 05/19/2022 | 27.88 | 27.88 | 27.04 | 27.04 |
| 05/22/2022 | 27.02 | 27.02 | 26.9 | 27 |
| 05/23/2022 | 27 | 27 | 26.96 | 26.96 |
| 05/24/2022 | 27 | 27 | 26.96 | 27 |
| 05/25/2022 | 26.96 | 27.22 | 26.96 | 27.22 |
| 05/26/2022 | 28 | 28 | 27.7 | 27.7 |
| 05/29/2022 | 27.56 | 27.64 | 27.56 | 27.64 |
| 05/30/2022 | 28 | 28.4 | 28 | 28.4 |
| 05/31/2022 | 28.5 | 29.2 | 28.5 | 29.2 |
| 06/01/2022 | 28.5 | 29.12 | 28.5 | 28.72 |
| 06/02/2022 | 28.72 | 29 | 28.72 | 28.72 |
| 06/05/2022 | 28.4 | 28.4 | 28 | 28 |
| 06/06/2022 | 28.32 | 28.32 | 28 | 28 |
| 06/07/2022 | 28 | 28 | 27.5 | 27.5 |
| 06/08/2022 | 27.5 | 27.5 | 27.18 | 27.18 |
| 06/09/2022 | 27.18 | 28 | 27.18 | 27.3 |
| 06/12/2022 | 27.4 | 27.4 | 27.04 | 27.36 |
| 06/13/2022 | 27.36 | 27.36 | 27.1 | 27.1 |
| 06/14/2022 | 27.2 | 27.2 | 25.2 | 27.02 |
| 06/15/2022 | 26.7 | 26.7 | 26 | 26 |
| 06/16/2022 | 26.48 | 28.6 | 26.48 | 28.6 |
| 06/19/2022 | 31.46 | 31.46 | 31.46 | 31.46 |
| 06/20/2022 | 31 | 31.46 | 31 | 31 |
| 06/21/2022 | 33.48 | 33.48 | 28.8 | 33 |
| 06/22/2022 | 32.3 | 32.9 | 32.28 | 32.9 |
| 06/23/2022 | 32.88 | 32.88 | 32 | 32 |
| 06/26/2022 | 31 | 31 | 30 | 30 |
| 06/27/2022 | 30 | 32.8 | 30 | 32 |
| 06/28/2022 | 31.98 | 31.98 | 30.5 | 30.5 |
| 06/29/2022 | 30.42 | 30.42 | 29.6 | 29.6 |
| 06/30/2022 | 29.58 | 30.2 | 29.58 | 30.2 |
| 07/03/2022 | 30.22 | 30.24 | 29.8 | 29.8 |
| 07/04/2022 | 30 | 30 | 28.8 | 28.8 |
| 07/05/2022 | 28.78 | 28.78 | 26.7 | 27.5 |
| 07/06/2022 | 27.8 | 27.8 | 27.28 | 27.7 |
| 07/07/2022 | 28 | 28 | 28 | 28 |
| 07/12/2022 | 27.94 | 28.2 | 27.94 | 28.2 |
| 07/13/2022 | 29.9 | 29.9 | 28.26 | 28.26 |
| 07/17/2022 | 28 | 28 | 27.98 | 27.98 |
| 07/18/2022 | 28 | 29.5 | 28 | 29.4 |
| 07/19/2022 | 29.4 | 29.4 | 28.6 | 29 |
| 07/20/2022 | 29.5 | 29.5 | 28.18 | 28.5 |
| 07/21/2022 | 29 | 29 | 28.5 | 28.5 |
| 07/24/2022 | 28 | 28.2 | 28 | 28.2 |
| 07/25/2022 | 28 | 28.5 | 28 | 28.5 |
| 07/26/2022 | 29.1 | 29.2 | 29 | 29.2 |
| 07/27/2022 | 29.52 | 31.22 | 29.52 | 31.22 |
| 07/28/2022 | 30.98 | 31.12 | 29.86 | 30.42 |
| 07/31/2022 | 30.4 | 30.4 | 30 | 30.4 |
| 08/01/2022 | 33.44 | 33.44 | 33.44 | 33.44 |
| 08/02/2022 | 34.58 | 34.64 | 34.58 | 34.64 |
| 08/03/2022 | 34.64 | 34.64 | 34.52 | 34.52 |
| 08/04/2022 | 34.12 | 35.8 | 34.12 | 35.78 |
| 08/07/2022 | 38.88 | 39.34 | 38.88 | 39.34 |
| 08/08/2022 | 36.86 | 38.4 | 36.86 | 37.48 |
| 08/09/2022 | 37.48 | 37.98 | 37.48 | 37.98 |
| 08/10/2022 | 39.98 | 39.98 | 39.02 | 39.02 |
| 08/11/2022 | 37.94 | 37.94 | 37.84 | 37.84 |
| 08/14/2022 | 37.84 | 38.68 | 37.84 | 38.6 |
| 08/15/2022 | 38.48 | 38.68 | 38.3 | 38.68 |
| 08/16/2022 | 38.68 | 38.7 | 37 | 37 |
| 08/17/2022 | 37 | 37 | 35.98 | 35.98 |
| 08/18/2022 | 36.04 | 36.04 | 35.26 | 35.26 |
| 08/21/2022 | 35.26 | 35.7 | 35.26 | 35.7 |
| 08/22/2022 | 35.7 | 38 | 35.7 | 38 |
| 08/23/2022 | 37.92 | 37.92 | 37.18 | 37.18 |
| 08/24/2022 | 35.54 | 38.98 | 35.54 | 38.98 |
| 08/25/2022 | 39.72 | 39.72 | 36.54 | 37 |
| 08/28/2022 | 37.58 | 37.58 | 35.6 | 35.6 |
| 08/30/2022 | 35.44 | 35.44 | 35 | 35 |
| 08/31/2022 | 35 | 35 | 34.98 | 34.98 |
| 09/01/2022 | 36.02 | 36.52 | 36.02 | 36.52 |
| 09/04/2022 | 35.94 | 36.02 | 35.94 | 36.02 |
| 09/05/2022 | 36.04 | 36.04 | 36 | 36 |
| 09/06/2022 | 36 | 36 | 35.3 | 35.3 |
| 09/07/2022 | 35.3 | 36.8 | 35.3 | 36.38 |
| 09/08/2022 | 36.54 | 36.54 | 36.38 | 36.54 |
| 09/11/2022 | 37.5 | 37.88 | 37.5 | 37.88 |
| 09/12/2022 | 38.68 | 38.68 | 37.9 | 37.9 |
| 09/13/2022 | 37.8 | 37.8 | 34.12 | 36.5 |
| 09/14/2022 | 36.5 | 36.5 | 35 | 35 |
| 09/15/2022 | 35 | 35.2 | 35 | 35.2 |
| 09/18/2022 | 35 | 35 | 34 | 34.2 |
| 09/19/2022 | 34.2 | 34.2 | 33.98 | 33.98 |
| 09/20/2022 | 33.98 | 34 | 33.22 | 33.22 |
| 09/21/2022 | 33.04 | 36.54 | 33.04 | 36.54 |
| 09/22/2022 | 35.88 | 35.88 | 33.52 | 34.38 |
| 09/25/2022 | 34 | 34 | 33.5 | 33.5 |
| 09/26/2022 | 33.5 | 34.6 | 33.5 | 34.6 |
| 09/27/2022 | 34.6 | 37.98 | 34.6 | 37.48 |
| 09/28/2022 | 37.46 | 37.46 | 36.74 | 36.74 |
| 09/29/2022 | 36.74 | 36.74 | 35.14 | 36.74 |
| 10/02/2022 | 36 | 36.5 | 36 | 36.5 |
| 10/03/2022 | 36.54 | 37 | 36.54 | 37 |
| 10/04/2022 | 37.08 | 37.08 | 36.9 | 36.9 |
| 10/05/2022 | 36 | 36.46 | 35.32 | 36.46 |
| 10/06/2022 | 36.48 | 37.12 | 36.46 | 37.12 |
| 10/09/2022 | 38 | 38.9 | 38 | 38.9 |
| 10/10/2022 | 39.76 | 39.76 | 37.9 | 37.9 |
| 10/11/2022 | 37.5 | 37.5 | 36.38 | 36.38 |
| 10/12/2022 | 37.5 | 37.5 | 36.74 | 36.74 |
| 10/13/2022 | 36.3 | 36.36 | 36.3 | 36.36 |
| 10/16/2022 | 36.34 | 36.34 | 36 | 36 |
| 10/17/2022 | 36 | 36.28 | 36 | 36.28 |
| 10/18/2022 | 36.24 | 38 | 36.24 | 38 |
| 10/19/2022 | 38 | 38.06 | 38 | 38.06 |
| 10/20/2022 | 40 | 41.5 | 40 | 41.5 |
| 10/23/2022 | 44.9 | 45.64 | 44.9 | 45.64 |
| 10/24/2022 | 49.9 | 49.98 | 49.9 | 49.96 |
| 10/25/2022 | 54 | 54.95 | 54 | 54.95 |
| 10/26/2022 | 60 | 60.4 | 60 | 60.4 |
| 10/27/2022 | 60.25 | 60.25 | 57 | 57 |
| 10/30/2022 | 55.95 | 62.45 | 55.95 | 62.45 |
| 10/31/2022 | 66 | 66 | 65.05 | 65.05 |
| 11/01/2022 | 65.15 | 65.15 | 60.3 | 65.15 |
| 11/02/2022 | 65 | 65 | 64.8 | 64.8 |
| 11/03/2022 | 64 | 64 | 60.1 | 63.7 |
| 11/06/2022 | 62.95 | 62.95 | 62.7 | 62.7 |
| 11/07/2022 | 61 | 61 | 57.6 | 60 |
| 11/08/2022 | 63.9 | 65.9 | 63.9 | 64.95 |
| 11/09/2022 | 63.4 | 63.4 | 60.95 | 60.95 |
| 11/10/2022 | 60.95 | 63.2 | 60.95 | 63 |
| 11/13/2022 | 63 | 63 | 58.4 | 60 |
| 11/14/2022 | 60 | 63 | 60 | 63 |
| 11/15/2022 | 62 | 62 | 58.4 | 59.8 |
| 11/16/2022 | 57.4 | 59.8 | 57.4 | 59.8 |
| 11/17/2022 | 57.5 | 62.5 | 57.5 | 62.5 |
| 11/20/2022 | 64.15 | 64.15 | 62.5 | 63 |
| 11/21/2022 | 63 | 63 | 61 | 62.25 |
| 11/22/2022 | 63 | 63.5 | 63 | 63.4 |
| 11/23/2022 | 63 | 63 | 62.35 | 62.35 |
| 11/24/2022 | 57 | 64 | 57 | 64 |
| 11/27/2022 | 61 | 64 | 61 | 63 |
| 11/28/2022 | 62.5 | 62.5 | 61 | 61 |
| 11/29/2022 | 62 | 62.9 | 62 | 62.9 |
| 11/30/2022 | 64 | 64 | 64 | 64 |
| 12/01/2022 | 64 | 64 | 62.9 | 63 |
| 12/04/2022 | 64 | 64 | 60.05 | 63 |
| 12/05/2022 | 63 | 63 | 61.5 | 61.95 |
| 12/06/2022 | 62 | 62 | 61.7 | 61.95 |
| 12/07/2022 | 60.05 | 62.15 | 60 | 62.15 |
| 12/08/2022 | 64.1 | 65 | 64.1 | 65 |
| 12/11/2022 | 65 | 65.3 | 65 | 65.3 |
| 12/12/2022 | 66 | 71.8 | 66 | 71.8 |
| 12/13/2022 | 78.95 | 78.95 | 78.95 | 78.95 |
| 12/14/2022 | 86.8 | 86.8 | 80 | 80 |
| 12/15/2022 | 80.5 | 80.5 | 75.05 | 80.5 |
| 12/18/2022 | 80 | 80 | 74.7 | 79 |
| 12/19/2022 | 78 | 78 | 72.8 | 77.95 |
| 12/20/2022 | 76.5 | 76.5 | 75.1 | 76 |
| 12/21/2022 | 79.75 | 79.75 | 74.95 | 74.95 |
| 12/22/2022 | 75 | 75 | 73 | 73 |
| 12/25/2022 | 73 | 73 | 71.5 | 71.5 |
| 12/26/2022 | 71 | 71 | 69.7 | 69.7 |
| 12/27/2022 | 70.5 | 70.5 | 67.1 | 68 |
| 12/28/2022 | 65 | 74.8 | 65 | 74.8 |
| 12/29/2022 | 75 | 75.45 | 75 | 75.1 |