OSTIM: OSTİM ENDÜSTRİYEL YATIRIMLAR VE İŞLETME A.Ş. Historical Data

2022 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.5566

CLOSE 0.5565

Low

LOW 0.3815

High

HIGH 1.0459

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2022	0.4189	0.4296	0.4189	0.4269
01/03/2022	0.4322	0.4402	0.4216	0.4242
01/04/2022	0.4269	0.4322	0.4216	0.4269
01/05/2022	0.4269	0.4349	0.4242	0.4269
01/06/2022	0.4296	0.4322	0.4242	0.4269
01/09/2022	0.4296	0.4349	0.4242	0.4269
01/10/2022	0.4296	0.4376	0.4269	0.4322
01/11/2022	0.4349	0.4376	0.4296	0.4322
01/12/2022	0.4349	0.4349	0.4269	0.4296
01/13/2022	0.4296	0.4322	0.4242	0.4269
01/16/2022	0.4296	0.4402	0.4296	0.4296
01/17/2022	0.4322	0.4349	0.4109	0.4136
01/18/2022	0.4109	0.4189	0.4029	0.4162
01/19/2022	0.4162	0.4189	0.4029	0.4082
01/20/2022	0.4082	0.4136	0.4055	0.4109
01/23/2022	0.4109	0.4136	0.3949	0.3949
01/24/2022	0.4029	0.4029	0.3895	0.3949
01/25/2022	0.3949	0.4002	0.3949	0.3975
01/26/2022	0.3949	0.4082	0.3922	0.4029
01/27/2022	0.4055	0.4136	0.4029	0.4082
01/30/2022	0.4136	0.4162	0.4082	0.4109
01/31/2022	0.4109	0.4349	0.4109	0.4242
02/01/2022	0.4269	0.4269	0.4136	0.4162
02/02/2022	0.4162	0.4189	0.4002	0.4029
02/03/2022	0.4055	0.4109	0.4002	0.4082
02/06/2022	0.4082	0.4162	0.4082	0.4136
02/07/2022	0.4136	0.4189	0.4082	0.4109
02/08/2022	0.4136	0.4136	0.4082	0.4109
02/09/2022	0.4109	0.4189	0.4109	0.4136
02/10/2022	0.4109	0.4216	0.4109	0.4162
02/13/2022	0.4136	0.4216	0.4029	0.4162
02/14/2022	0.4189	0.4322	0.4189	0.4269
02/15/2022	0.4296	0.4376	0.4216	0.4296
02/16/2022	0.4322	0.4723	0.4242	0.4723
02/17/2022	0.4829	0.4989	0.4269	0.4296
02/20/2022	0.4296	0.4322	0.4109	0.4136
02/21/2022	0.4055	0.4296	0.3949	0.4109
02/22/2022	0.4162	0.4429	0.4136	0.4216
02/23/2022	0.4082	0.4109	0.3815	0.3895
02/24/2022	0.4029	0.4242	0.3949	0.4189
02/27/2022	0.4162	0.4349	0.4082	0.4189
02/28/2022	0.4269	0.4322	0.4136	0.4162
03/01/2022	0.4189	0.4216	0.4109	0.4162
03/02/2022	0.4189	0.4216	0.4109	0.4109
03/03/2022	0.4136	0.4242	0.4082	0.4162
03/06/2022	0.4162	0.4189	0.4109	0.4136
03/07/2022	0.4082	0.4242	0.4055	0.4189
03/08/2022	0.4216	0.4269	0.4082	0.4082
03/09/2022	0.4082	0.4136	0.4002	0.4055
03/10/2022	0.4055	0.4082	0.3975	0.4029
03/13/2022	0.4055	0.4082	0.4002	0.4029
03/14/2022	0.4029	0.4082	0.4029	0.4055
03/15/2022	0.4055	0.4082	0.4029	0.4029
03/16/2022	0.4055	0.4082	0.4029	0.4055
03/17/2022	0.4055	0.4162	0.4029	0.4055
03/20/2022	0.4082	0.4162	0.4082	0.4109
03/21/2022	0.4136	0.4189	0.4109	0.4162
03/22/2022	0.4189	0.4216	0.4109	0.4162
03/23/2022	0.4162	0.4162	0.4109	0.4136
03/24/2022	0.4162	0.4162	0.4109	0.4109
03/27/2022	0.4109	0.4216	0.4109	0.4189
03/28/2022	0.4216	0.4242	0.4162	0.4189
03/29/2022	0.4216	0.4536	0.4189	0.4322
03/30/2022	0.4322	0.4616	0.4242	0.4296
03/31/2022	0.4322	0.4349	0.4189	0.4242
04/03/2022	0.4242	0.4296	0.4216	0.4269
04/04/2022	0.4269	0.4322	0.4242	0.4269
04/05/2022	0.4269	0.4296	0.4216	0.4242
04/06/2022	0.4269	0.4349	0.4242	0.4349
04/07/2022	0.4376	0.4376	0.4322	0.4349
04/10/2022	0.4349	0.4429	0.4349	0.4402
04/11/2022	0.4402	0.4402	0.4322	0.4376
04/12/2022	0.4376	0.4429	0.4349	0.4376
04/13/2022	0.4402	0.4429	0.4349	0.4376
04/14/2022	0.4402	0.4429	0.4376	0.4402
04/17/2022	0.4402	0.4589	0.4402	0.4509
04/18/2022	0.4536	0.4536	0.4349	0.4429
04/19/2022	0.4429	0.4536	0.4402	0.4536
04/20/2022	0.4562	0.4616	0.4536	0.4536
04/21/2022	0.4536	0.4536	0.4322	0.4322
04/24/2022	0.4322	0.4322	0.4162	0.4216
04/25/2022	0.4242	0.4269	0.4109	0.4109
04/26/2022	0.4136	0.4136	0.4029	0.4082
04/27/2022	0.4109	0.4216	0.4109	0.4162
04/28/2022	0.4189	0.4296	0.4162	0.4216
05/04/2022	0.4242	0.4349	0.4242	0.4269
05/05/2022	0.4242	0.4402	0.4216	0.4376
05/08/2022	0.4376	0.4616	0.4349	0.4509
05/09/2022	0.4509	0.4589	0.4482	0.4482
05/10/2022	0.4589	0.4723	0.4429	0.4589
05/11/2022	0.4562	0.4723	0.4402	0.4669
05/12/2022	0.4723	0.5016	0.4723	0.4989
05/15/2022	0.4989	0.5016	0.4803	0.4803
05/16/2022	0.4829	0.5043	0.4669	0.4856
05/17/2022	0.4883	0.4989	0.4829	0.4909
05/19/2022	0.4883	0.4936	0.4669	0.4669
05/22/2022	0.4696	0.4723	0.4429	0.4509
05/23/2022	0.4562	0.4589	0.4509	0.4509
05/24/2022	0.4536	0.4669	0.4536	0.4616
05/25/2022	0.4616	0.4669	0.4536	0.4562
05/26/2022	0.4589	0.4776	0.4589	0.4642
05/29/2022	0.4696	0.4856	0.4669	0.4776
05/30/2022	0.4829	0.4909	0.4749	0.4749
05/31/2022	0.4776	0.4936	0.4723	0.4936
06/01/2022	0.5016	0.5043	0.4829	0.4936
06/02/2022	0.4963	0.5309	0.4963	0.5229
06/05/2022	0.5309	0.5363	0.5176	0.5203
06/06/2022	0.5229	0.5416	0.5149	0.5363
06/07/2022	0.539	0.539	0.4883	0.4883
06/08/2022	0.4856	0.5016	0.4803	0.4963
06/09/2022	0.4883	0.4963	0.4803	0.4883
06/12/2022	0.4856	0.4909	0.4776	0.4776
06/13/2022	0.4803	0.4856	0.4696	0.4749
06/14/2022	0.4749	0.4909	0.4749	0.4829
06/15/2022	0.4829	0.4883	0.4562	0.4589
06/16/2022	0.4616	0.4642	0.4562	0.4616
06/19/2022	0.4642	0.4989	0.4616	0.4909
06/20/2022	0.4936	0.5043	0.4856	0.4989
06/21/2022	0.4989	0.5043	0.4936	0.5016
06/22/2022	0.5016	0.5096	0.4883	0.4909
06/23/2022	0.4936	0.5203	0.4909	0.5176
06/26/2022	0.4989	0.5336	0.4909	0.5096
06/27/2022	0.5123	0.539	0.5069	0.5069
06/28/2022	0.5069	0.5149	0.4989	0.5016
06/29/2022	0.5016	0.5043	0.4829	0.4856
06/30/2022	0.4883	0.4963	0.4856	0.4909
07/03/2022	0.4936	0.4963	0.4776	0.4829
07/04/2022	0.4829	0.4856	0.4642	0.4669
07/05/2022	0.4669	0.4829	0.4669	0.4749
07/06/2022	0.4776	0.4883	0.4723	0.4749
07/07/2022	0.4749	0.4776	0.4696	0.4723
07/12/2022	0.4723	0.4749	0.4669	0.4696
07/13/2022	0.4696	0.4909	0.4669	0.4883
07/17/2022	0.4989	0.5043	0.4909	0.4963
07/18/2022	0.4963	0.5096	0.4883	0.5069
07/19/2022	0.5069	0.5176	0.5043	0.5069
07/20/2022	0.5096	0.5203	0.5016	0.5149
07/21/2022	0.5176	0.5283	0.5016	0.5043
07/24/2022	0.5069	0.5229	0.5043	0.5229
07/25/2022	0.5256	0.5283	0.5096	0.5096
07/26/2022	0.5123	0.5149	0.5043	0.5069
07/27/2022	0.5096	0.5256	0.5069	0.5096
07/28/2022	0.5123	0.5123	0.5069	0.5069
07/31/2022	0.5096	0.5229	0.5069	0.5149
08/01/2022	0.5176	0.5256	0.5069	0.5123
08/02/2022	0.5149	0.5496	0.5149	0.5416
08/03/2022	0.547	0.5523	0.5336	0.5363
08/04/2022	0.539	0.5603	0.5363	0.547
08/07/2022	0.5496	0.555	0.5363	0.5443
08/08/2022	0.5443	0.547	0.5176	0.5256
08/09/2022	0.5229	0.5496	0.5203	0.539
08/10/2022	0.5416	0.555	0.5283	0.5336
08/11/2022	0.5363	0.5416	0.5256	0.5336
08/14/2022	0.539	0.5576	0.5363	0.5576
08/15/2022	0.5603	0.5656	0.5283	0.5416
08/16/2022	0.5443	0.555	0.539	0.5443
08/17/2022	0.547	0.547	0.5229	0.5363
08/18/2022	0.539	0.5736	0.5336	0.5603
08/21/2022	0.5576	0.579	0.555	0.5576
08/22/2022	0.5603	0.5763	0.5576	0.5576
08/23/2022	0.5603	0.563	0.5416	0.5443
08/24/2022	0.547	0.571	0.5443	0.563
08/25/2022	0.5656	0.5656	0.5443	0.5523
08/28/2022	0.555	0.5656	0.5523	0.5523
08/30/2022	0.555	0.5816	0.5496	0.5763
08/31/2022	0.5736	0.5816	0.563	0.563
09/01/2022	0.5656	0.571	0.5523	0.5576
09/04/2022	0.5603	0.5683	0.5576	0.5576
09/05/2022	0.5603	0.563	0.5336	0.5443
09/06/2022	0.5443	0.5576	0.539	0.5496
09/07/2022	0.5523	0.571	0.547	0.547
09/08/2022	0.5496	0.5603	0.5496	0.5523
09/11/2022	0.5576	0.563	0.5523	0.5576
09/12/2022	0.5603	0.563	0.539	0.539
09/13/2022	0.539	0.5496	0.5309	0.547
09/14/2022	0.5496	0.5603	0.547	0.5496
09/15/2022	0.5523	0.5523	0.547	0.5496
09/18/2022	0.547	0.563	0.5336	0.5336
09/19/2022	0.5363	0.547	0.5336	0.5416
09/20/2022	0.5443	0.5523	0.5416	0.5443
09/21/2022	0.5443	0.571	0.5443	0.5576
09/22/2022	0.563	0.595	0.5603	0.5843
09/25/2022	0.587	0.6083	0.5763	0.587
09/26/2022	0.5896	0.595	0.5816	0.5843
09/27/2022	0.5843	0.5977	0.563	0.5656
09/28/2022	0.571	0.5736	0.5443	0.555
09/29/2022	0.5576	0.5603	0.5496	0.5603
10/02/2022	0.563	0.571	0.5603	0.5683
10/03/2022	0.571	0.5763	0.5656	0.571
10/04/2022	0.5736	0.5843	0.5656	0.571
10/05/2022	0.5763	0.5977	0.571	0.5896
10/06/2022	0.5923	0.5977	0.579	0.5816
10/09/2022	0.5816	0.595	0.5816	0.587
10/10/2022	0.587	0.6083	0.5843	0.6003
10/11/2022	0.6003	0.6297	0.595	0.619
10/12/2022	0.627	0.6323	0.6057	0.6083
10/13/2022	0.6137	0.6217	0.603	0.6057
10/16/2022	0.6057	0.627	0.6057	0.619
10/17/2022	0.6217	0.6243	0.6083	0.611
10/18/2022	0.6137	0.6537	0.611	0.6377
10/19/2022	0.6377	0.6537	0.6323	0.6483
10/20/2022	0.651	0.6777	0.6457	0.675
10/23/2022	0.683	0.7097	0.683	0.6964
10/24/2022	0.6964	0.699	0.675	0.6804
10/25/2022	0.683	0.699	0.6804	0.6884
10/26/2022	0.691	0.7124	0.6884	0.699
10/27/2022	0.6964	0.7044	0.6884	0.699
10/30/2022	0.7044	0.7631	0.7044	0.7524
10/31/2022	0.7551	0.7844	0.7337	0.7684
11/01/2022	0.7711	0.7898	0.7551	0.7737
11/02/2022	0.7764	0.8084	0.7764	0.7844
11/03/2022	0.7924	0.8191	0.7764	0.8138
11/06/2022	0.8244	0.8378	0.8004	0.8031
11/07/2022	0.8084	0.8351	0.7844	0.8164
11/08/2022	0.8111	0.8218	0.7844	0.7844
11/09/2022	0.7871	0.8138	0.7791	0.7978
11/10/2022	0.8004	0.8031	0.7791	0.7871
11/13/2022	0.7817	0.8084	0.7764	0.8004
11/14/2022	0.8031	0.8084	0.7711	0.7817
11/15/2022	0.7817	0.7844	0.7471	0.7551
11/16/2022	0.7551	0.7631	0.7177	0.7417
11/17/2022	0.7444	0.7791	0.7444	0.7791
11/20/2022	0.7817	0.8565	0.7791	0.8565
11/21/2022	0.8778	0.9018	0.8458	0.8778
11/22/2022	0.8858	0.8858	0.8511	0.8698
11/23/2022	0.8698	0.9125	0.8645	0.8965
11/24/2022	0.8965	0.9178	0.8858	0.9098
11/27/2022	0.9098	0.9418	0.9018	0.9098
11/28/2022	0.9125	0.9178	0.8831	0.8858
11/29/2022	0.8858	0.9205	0.8858	0.8965
11/30/2022	0.9045	0.9232	0.8938	0.8965
12/01/2022	0.8991	0.9205	0.8885	0.9152
12/04/2022	0.9232	0.9525	0.9232	0.9392
12/05/2022	0.9445	0.9498	0.9205	0.9338
12/06/2022	0.9338	0.9338	0.8725	0.8831
12/07/2022	0.8831	0.8991	0.8485	0.8751
12/08/2022	0.8778	0.9285	0.8751	0.9045
12/11/2022	0.9098	0.9418	0.9098	0.9392
12/12/2022	0.9498	0.9578	0.9392	0.9498
12/13/2022	0.9498	0.9658	0.9045	0.9178
12/14/2022	0.9258	0.9552	0.9045	0.9258
12/15/2022	0.9338	0.9392	0.9098	0.9232
12/18/2022	0.9312	0.9819	0.9258	0.9819
12/19/2022	0.9925	0.9979	0.9712	0.9765
12/20/2022	0.9792	0.9952	0.9685	0.9739
12/21/2022	0.9819	1.0139	0.9685	1.0032
12/22/2022	1.0059	1.0379	0.9952	1.0352
12/25/2022	1.0379	1.0459	1.0112	1.0299
12/26/2022	1.0325	1.0325	0.9552	0.9578
12/27/2022	0.9685	0.9685	0.8885	0.9338
12/28/2022	0.9418	0.9632	0.9365	0.9445
12/29/2022	0.9552	0.9712	0.9365	0.9472

Menu

Create your free account now!

OSTIM: OSTİM ENDÜSTRİYEL YATIRIMLAR VE İŞLETME A.Ş. Historical Data

2022 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

OSTIM: OSTİM ENDÜSTRİYEL YATIRIMLAR VE İŞLETME A.Ş. Historical Data

2022 Historical Chart

Average

Low

High