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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 94.1273
CLOSE 94.0882
Low
LOW 46.88
High
HIGH 282.5
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 75.2 | 75.2 | 70 | 70.25 |
| 01/02/2023 | 71.45 | 71.45 | 67 | 69.85 |
| 01/03/2023 | 69.85 | 69.85 | 65.05 | 66.45 |
| 01/04/2023 | 67.5 | 67.5 | 60.05 | 60.05 |
| 01/05/2023 | 60 | 62 | 60 | 62 |
| 01/08/2023 | 64 | 64 | 59.05 | 59.05 |
| 01/09/2023 | 60.5 | 64.85 | 60.5 | 64.85 |
| 01/10/2023 | 66.95 | 66.95 | 58.4 | 58.4 |
| 01/11/2023 | 60.05 | 63.4 | 55 | 63.4 |
| 01/12/2023 | 60.2 | 63.5 | 60.2 | 63.1 |
| 01/15/2023 | 64.95 | 64.95 | 60.5 | 62.3 |
| 01/16/2023 | 62.35 | 62.95 | 62.35 | 62.6 |
| 01/17/2023 | 61 | 62.65 | 61 | 62.6 |
| 01/18/2023 | 62.6 | 65.65 | 62.6 | 65.45 |
| 01/19/2023 | 65 | 65 | 64.2 | 65 |
| 01/22/2023 | 65.5 | 65.5 | 62 | 62 |
| 01/23/2023 | 62 | 62 | 60.05 | 60.05 |
| 01/24/2023 | 60.05 | 60.05 | 57 | 57.1 |
| 01/25/2023 | 57.4 | 57.4 | 56.95 | 56.95 |
| 01/26/2023 | 56.85 | 56.85 | 55.45 | 55.45 |
| 01/29/2023 | 55.05 | 55.05 | 54.5 | 54.5 |
| 01/30/2023 | 54.5 | 54.5 | 52 | 52.2 |
| 01/31/2023 | 52.05 | 52.5 | 51 | 51 |
| 02/01/2023 | 52.95 | 55 | 50.05 | 51.55 |
| 02/02/2023 | 54.95 | 56.7 | 54.65 | 56.7 |
| 02/05/2023 | 54.95 | 55.95 | 52.4 | 55.7 |
| 02/06/2023 | 56.55 | 56.55 | 53.4 | 53.4 |
| 02/14/2023 | 53.4 | 57.95 | 53.4 | 56.85 |
| 02/15/2023 | 56.8 | 56.8 | 55.05 | 55.05 |
| 02/16/2023 | 54.95 | 55.9 | 54.95 | 55.9 |
| 02/19/2023 | 57.9 | 61 | 57.9 | 60.9 |
| 02/20/2023 | 60.75 | 63 | 60.75 | 61.95 |
| 02/21/2023 | 61.95 | 61.95 | 61 | 61 |
| 02/22/2023 | 61 | 62.85 | 60.5 | 62.1 |
| 02/23/2023 | 63.75 | 63.75 | 62.95 | 62.95 |
| 02/26/2023 | 62.95 | 62.95 | 61.05 | 62.3 |
| 02/27/2023 | 57.8 | 62.3 | 57.8 | 61.5 |
| 02/28/2023 | 60.05 | 62 | 60.05 | 62 |
| 03/01/2023 | 68.2 | 68.2 | 68.2 | 68.2 |
| 03/02/2023 | 67.4 | 67.4 | 65.7 | 65.7 |
| 03/05/2023 | 65.7 | 65.7 | 65.15 | 65.15 |
| 03/06/2023 | 65.15 | 66.95 | 65.15 | 66.95 |
| 03/07/2023 | 67.65 | 67.65 | 66.85 | 66.85 |
| 03/08/2023 | 66.8 | 66.8 | 64.15 | 64.15 |
| 03/09/2023 | 64.15 | 64.15 | 63.3 | 63.3 |
| 03/12/2023 | 63.3 | 63.3 | 60.4 | 60.4 |
| 03/13/2023 | 58.05 | 59.95 | 58.05 | 59.45 |
| 03/14/2023 | 59.25 | 61 | 59 | 59 |
| 03/15/2023 | 60 | 60 | 58.5 | 58.5 |
| 03/16/2023 | 57.55 | 59 | 57.55 | 58.5 |
| 03/19/2023 | 58.2 | 58.2 | 57 | 57 |
| 03/20/2023 | 56 | 56 | 55.2 | 55.2 |
| 03/21/2023 | 54.5 | 54.5 | 54 | 54 |
| 03/22/2023 | 53 | 55.65 | 53 | 55.65 |
| 03/23/2023 | 58.6 | 61.2 | 58.6 | 61.2 |
| 03/26/2023 | 61.5 | 61.5 | 59.95 | 59.95 |
| 03/27/2023 | 59 | 59 | 55.55 | 57.8 |
| 03/28/2023 | 56.95 | 56.95 | 54.1 | 54.95 |
| 03/29/2023 | 54.5 | 60.4 | 54.5 | 58.55 |
| 03/30/2023 | 59 | 59 | 58.55 | 58.9 |
| 04/02/2023 | 58.5 | 58.5 | 58 | 58 |
| 04/03/2023 | 58 | 61 | 58 | 60.25 |
| 04/04/2023 | 60.05 | 61 | 56.35 | 61 |
| 04/05/2023 | 60.5 | 62 | 60.5 | 62 |
| 04/06/2023 | 61 | 61.4 | 60.05 | 61.4 |
| 04/09/2023 | 60.5 | 60.5 | 57 | 58 |
| 04/10/2023 | 59 | 59 | 58.4 | 58.4 |
| 04/11/2023 | 58.35 | 58.35 | 58 | 58 |
| 04/12/2023 | 56.5 | 60.15 | 56.5 | 59 |
| 04/13/2023 | 57 | 57.15 | 57 | 57.15 |
| 04/16/2023 | 57.15 | 57.15 | 55.95 | 55.95 |
| 04/17/2023 | 57 | 57 | 56.45 | 56.5 |
| 04/18/2023 | 56.5 | 59.8 | 56 | 58 |
| 04/19/2023 | 58 | 58 | 58 | 58 |
| 04/23/2023 | 58 | 58 | 57.5 | 57.8 |
| 04/24/2023 | 58 | 58 | 57 | 57 |
| 04/25/2023 | 56 | 56 | 55 | 55.55 |
| 04/26/2023 | 55.55 | 55.55 | 55.4 | 55.4 |
| 04/27/2023 | 54.95 | 54.95 | 52.45 | 54.1 |
| 05/01/2023 | 54.35 | 54.35 | 51.9 | 51.9 |
| 05/02/2023 | 49.5 | 49.5 | 47.1 | 47.28 |
| 05/03/2023 | 46.88 | 52 | 46.88 | 52 |
| 05/04/2023 | 57 | 57 | 47.8 | 54.8 |
| 05/07/2023 | 53.2 | 53.2 | 52 | 52.5 |
| 05/08/2023 | 57.5 | 57.5 | 51.35 | 51.35 |
| 05/09/2023 | 51.35 | 51.35 | 48.82 | 49 |
| 05/10/2023 | 49.1 | 52 | 49.1 | 52 |
| 05/11/2023 | 51.85 | 52 | 51.8 | 52 |
| 05/14/2023 | 52 | 55 | 52 | 52.95 |
| 05/15/2023 | 53.45 | 55 | 53.45 | 55 |
| 05/16/2023 | 51 | 58 | 51 | 57 |
| 05/17/2023 | 56.15 | 56.15 | 54.4 | 54.75 |
| 05/21/2023 | 54.05 | 54.05 | 50.1 | 50.25 |
| 05/22/2023 | 50.2 | 53.45 | 49.98 | 52.75 |
| 05/23/2023 | 52.75 | 52.75 | 52.7 | 52.7 |
| 05/24/2023 | 52.7 | 52.7 | 49.5 | 50.95 |
| 05/25/2023 | 51 | 52.25 | 50.1 | 52.25 |
| 05/28/2023 | 53.2 | 57.4 | 53.2 | 57 |
| 05/29/2023 | 52.9 | 57.4 | 52.9 | 57.4 |
| 05/30/2023 | 57.4 | 57.4 | 56.9 | 56.9 |
| 05/31/2023 | 56.4 | 57.4 | 56.4 | 57.4 |
| 06/01/2023 | 57.4 | 57.4 | 55.65 | 55.65 |
| 06/04/2023 | 55.65 | 57 | 55.65 | 57 |
| 06/05/2023 | 60 | 60 | 56 | 57.65 |
| 06/06/2023 | 58 | 58 | 57.4 | 57.95 |
| 06/07/2023 | 57.95 | 57.95 | 54.05 | 56.2 |
| 06/08/2023 | 56.2 | 56.2 | 55.75 | 56.05 |
| 06/11/2023 | 55 | 55.5 | 55 | 55.5 |
| 06/12/2023 | 55.5 | 55.5 | 54.1 | 54.1 |
| 06/13/2023 | 54.1 | 54.1 | 54 | 54 |
| 06/14/2023 | 54.5 | 56.65 | 54.5 | 56.65 |
| 06/15/2023 | 56.45 | 57.9 | 56.45 | 57.5 |
| 06/18/2023 | 58 | 58 | 56.5 | 56.5 |
| 06/19/2023 | 55.05 | 55.05 | 55.05 | 55.05 |
| 06/20/2023 | 55.05 | 55.05 | 53 | 53.1 |
| 06/21/2023 | 53 | 53 | 52 | 53 |
| 06/22/2023 | 54 | 55.6 | 54 | 55.6 |
| 06/25/2023 | 55.6 | 56.25 | 55.6 | 56.25 |
| 06/26/2023 | 56.2 | 56.75 | 56.2 | 56.75 |
| 07/02/2023 | 57 | 60.05 | 57 | 60.05 |
| 07/03/2023 | 62.05 | 64 | 62.05 | 64 |
| 07/04/2023 | 62.4 | 63.05 | 62.4 | 63.05 |
| 07/05/2023 | 63.5 | 65.75 | 63.5 | 65.75 |
| 07/06/2023 | 71.9 | 71.9 | 68.9 | 68.9 |
| 07/09/2023 | 68.9 | 69 | 68.9 | 69 |
| 07/10/2023 | 69.8 | 71.3 | 69.8 | 71.3 |
| 07/11/2023 | 71.45 | 72.45 | 71.45 | 72.45 |
| 07/12/2023 | 72.4 | 73.3 | 67.3 | 73.3 |
| 07/13/2023 | 73.3 | 75.5 | 73.3 | 75.5 |
| 07/16/2023 | 77 | 82.15 | 77 | 81.8 |
| 07/17/2023 | 84.8 | 84.8 | 79.95 | 79.95 |
| 07/18/2023 | 79.9 | 79.9 | 79.5 | 79.5 |
| 07/19/2023 | 79.5 | 79.5 | 79.2 | 79.2 |
| 07/20/2023 | 79.2 | 79.2 | 75.8 | 75.8 |
| 07/23/2023 | 74.5 | 74.5 | 73 | 73 |
| 07/24/2023 | 72.75 | 73 | 71 | 71 |
| 07/25/2023 | 71 | 76 | 71 | 76 |
| 07/26/2023 | 70.5 | 80 | 70.5 | 80 |
| 07/27/2023 | 80 | 82 | 80 | 82 |
| 07/30/2023 | 82 | 82 | 76 | 76.55 |
| 07/31/2023 | 69.05 | 73.1 | 69.05 | 71 |
| 08/01/2023 | 69.05 | 69.05 | 69.05 | 69.05 |
| 08/02/2023 | 69.05 | 69.05 | 67.75 | 67.75 |
| 08/03/2023 | 67.5 | 67.5 | 67.4 | 67.4 |
| 08/06/2023 | 67.4 | 67.4 | 67.3 | 67.35 |
| 08/07/2023 | 67.35 | 67.35 | 67.3 | 67.3 |
| 08/08/2023 | 67.3 | 67.3 | 67.1 | 67.1 |
| 08/09/2023 | 67.1 | 67.1 | 64.7 | 64.7 |
| 08/10/2023 | 64.5 | 65.15 | 64 | 65.15 |
| 08/13/2023 | 67.1 | 71.65 | 67.1 | 71.65 |
| 08/14/2023 | 71.65 | 73.1 | 71.65 | 73.1 |
| 08/15/2023 | 78.55 | 78.55 | 77 | 77 |
| 08/16/2023 | 79.45 | 84.7 | 79.45 | 84.7 |
| 08/17/2023 | 93.15 | 93.15 | 90 | 90 |
| 08/20/2023 | 89.45 | 92 | 89.4 | 92 |
| 08/21/2023 | 93 | 93.45 | 90 | 90 |
| 08/22/2023 | 86 | 86 | 84.9 | 84.9 |
| 08/23/2023 | 84.9 | 90 | 84.9 | 87 |
| 08/24/2023 | 86.95 | 86.95 | 86.8 | 86.8 |
| 08/27/2023 | 86.9 | 91 | 86.9 | 91 |
| 08/28/2023 | 93.8 | 96 | 93.8 | 96 |
| 08/30/2023 | 103.8 | 105.6 | 103.8 | 105.6 |
| 08/31/2023 | 106 | 108.5 | 106 | 108.5 |
| 09/03/2023 | 118.3 | 118.3 | 117.6 | 117.6 |
| 09/04/2023 | 120 | 120 | 110 | 110 |
| 09/05/2023 | 115.5 | 115.5 | 114.9 | 114.9 |
| 09/06/2023 | 114.9 | 114.9 | 106.7 | 109.9 |
| 09/07/2023 | 112.4 | 118.4 | 112.4 | 118.4 |
| 09/10/2023 | 121.5 | 121.5 | 119 | 119 |
| 09/11/2023 | 122.6 | 123.5 | 119.1 | 119.1 |
| 09/12/2023 | 120 | 129.9 | 120 | 129.9 |
| 09/13/2023 | 129.9 | 129.9 | 125 | 125 |
| 09/14/2023 | 112.5 | 130 | 112.5 | 130 |
| 09/17/2023 | 128.3 | 130 | 128.3 | 130 |
| 09/18/2023 | 131.4 | 131.4 | 131.4 | 131.4 |
| 09/19/2023 | 132 | 132 | 127 | 127 |
| 09/20/2023 | 114.3 | 124.3 | 114.3 | 124.1 |
| 09/21/2023 | 124.1 | 124.1 | 124.1 | 124.1 |
| 09/24/2023 | 123.6 | 123.6 | 119.9 | 119.9 |
| 09/25/2023 | 112 | 122 | 112 | 121.5 |
| 09/26/2023 | 132.5 | 132.5 | 128.5 | 128.5 |
| 09/27/2023 | 128 | 128 | 122.7 | 122.7 |
| 09/28/2023 | 118.6 | 120 | 118.6 | 118.6 |
| 10/01/2023 | 118.6 | 130.4 | 118.6 | 130.4 |
| 10/02/2023 | 140.6 | 140.6 | 135.6 | 135.6 |
| 10/03/2023 | 135 | 135 | 122.1 | 122.1 |
| 10/04/2023 | 123 | 126 | 123 | 124.8 |
| 10/05/2023 | 122 | 123.5 | 122 | 123.4 |
| 10/08/2023 | 119.8 | 120 | 119 | 119 |
| 10/09/2023 | 118 | 126 | 118 | 126 |
| 10/10/2023 | 130 | 130 | 120 | 120 |
| 10/11/2023 | 123 | 123 | 118.3 | 118.3 |
| 10/12/2023 | 112 | 117 | 112 | 116.9 |
| 10/15/2023 | 114.9 | 114.9 | 112 | 112 |
| 10/16/2023 | 111.7 | 112.6 | 111.7 | 112.6 |
| 10/17/2023 | 115.1 | 115.1 | 114 | 114 |
| 10/18/2023 | 108.1 | 120.9 | 108.1 | 116 |
| 10/19/2023 | 110.1 | 110.1 | 106.5 | 107 |
| 10/22/2023 | 117.7 | 117.7 | 117.7 | 117.7 |
| 10/23/2023 | 129.4 | 129.4 | 129.4 | 129.4 |
| 10/24/2023 | 142.3 | 142.3 | 142.3 | 142.3 |
| 10/25/2023 | 150 | 156.5 | 150 | 156.5 |
| 10/26/2023 | 172.1 | 172.1 | 172.1 | 172.1 |
| 10/29/2023 | 189.3 | 189.3 | 189.3 | 189.3 |
| 10/30/2023 | 208.2 | 208.2 | 208.2 | 208.2 |
| 10/31/2023 | 220.5 | 220.5 | 187.4 | 187.4 |
| 11/01/2023 | 169 | 206.1 | 169 | 206.1 |
| 11/02/2023 | 226.7 | 226.7 | 226.7 | 226.7 |
| 11/05/2023 | 249.3 | 249.3 | 245 | 245 |
| 11/06/2023 | 247 | 247.1 | 239.8 | 239.8 |
| 11/07/2023 | 239.8 | 263.75 | 239.8 | 263.75 |
| 11/08/2023 | 276 | 277 | 276 | 277 |
| 11/09/2023 | 282.5 | 282.5 | 270.25 | 270.25 |
| 11/12/2023 | 248.7 | 248.7 | 243.3 | 243.3 |
| 11/13/2023 | 230 | 230 | 219 | 225.5 |
| 11/14/2023 | 227.5 | 248 | 227.5 | 248 |
| 11/15/2023 | 250.75 | 250.75 | 249.9 | 249.9 |
| 11/16/2023 | 250 | 250 | 246.9 | 246.9 |
| 11/19/2023 | 222.3 | 235 | 222.3 | 235 |
| 11/20/2023 | 235 | 235 | 211.5 | 211.5 |
| 11/21/2023 | 199.9 | 232.4 | 199.9 | 225.4 |
| 11/22/2023 | 218.9 | 218.9 | 202.9 | 202.9 |
| 11/23/2023 | 182.7 | 209.8 | 182.7 | 204 |
| 11/26/2023 | 193.9 | 193.9 | 183.6 | 183.6 |
| 11/27/2023 | 183.6 | 183.6 | 175 | 175 |
| 11/28/2023 | 175 | 175 | 170 | 170 |
| 11/29/2023 | 168 | 168 | 164.1 | 164.1 |
| 11/30/2023 | 161.7 | 166 | 161.7 | 166 |
| 12/03/2023 | 166 | 166 | 152 | 152 |
| 12/04/2023 | 150.6 | 167.2 | 150.6 | 162.2 |
| 12/05/2023 | 155.5 | 155.5 | 146 | 146 |
| 12/06/2023 | 144 | 144 | 137.5 | 139.2 |
| 12/07/2023 | 140.5 | 143.3 | 140.5 | 141.9 |
| 12/10/2023 | 140.5 | 140.5 | 130.4 | 133.2 |
| 12/11/2023 | 133 | 135 | 133 | 135 |
| 12/12/2023 | 135 | 135 | 126.2 | 126.7 |
| 12/13/2023 | 126.3 | 126.3 | 126 | 126 |
| 12/14/2023 | 124.5 | 124.9 | 124.5 | 124.9 |
| 12/17/2023 | 137.3 | 137.3 | 132.8 | 132.8 |
| 12/18/2023 | 128.6 | 128.6 | 122.2 | 126.4 |
| 12/19/2023 | 125 | 126.2 | 125 | 126.2 |
| 12/20/2023 | 128.5 | 131.1 | 126.5 | 126.5 |
| 12/21/2023 | 132.8 | 132.8 | 129 | 129 |
| 12/24/2023 | 130.2 | 130.2 | 120 | 120 |
| 12/25/2023 | 120 | 120 | 120 | 120 |
| 12/26/2023 | 118.9 | 118.9 | 117.5 | 117.5 |
| 12/27/2023 | 116.2 | 123 | 116.2 | 123 |
| 12/28/2023 | 123 | 130 | 123 | 130 |