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

2023 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 1.8382

CLOSE 1.838

Low

LOW 0.7604

High

HIGH 3.8394

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2023	0.9525	1.0005	0.9525	0.9925
01/02/2023	0.9979	1.0005	0.9338	0.9472
01/03/2023	0.9472	0.9605	0.9098	0.9392
01/04/2023	0.9658	0.9819	0.8458	0.8458
01/05/2023	0.8458	0.9071	0.8138	0.9045
01/08/2023	0.9071	0.9445	0.8618	0.8698
01/09/2023	0.8698	0.9071	0.8511	0.8725
01/10/2023	0.8778	0.8858	0.8031	0.8031
01/11/2023	0.8084	0.8378	0.7631	0.8378
01/12/2023	0.8431	0.8565	0.8244	0.8404
01/15/2023	0.8458	0.9098	0.8431	0.8991
01/16/2023	0.9018	0.9205	0.8911	0.9125
01/17/2023	0.9152	0.9365	0.9098	0.9205
01/18/2023	0.9365	0.9952	0.9338	0.9658
01/19/2023	0.9658	0.9872	0.9578	0.9792
01/22/2023	0.9925	1.0219	0.9472	0.9632
01/23/2023	0.9632	0.9685	0.8991	0.9285
01/24/2023	0.9285	0.9338	0.8538	0.8991
01/25/2023	0.9205	0.9338	0.8911	0.8938
01/26/2023	0.8991	0.9071	0.8591	0.8831
01/29/2023	0.8885	0.8991	0.8618	0.8698
01/30/2023	0.8645	0.8671	0.8218	0.8298
01/31/2023	0.8298	0.8404	0.7844	0.8058
02/01/2023	0.8058	0.8591	0.7657	0.8298
02/02/2023	0.8298	0.8671	0.8111	0.8671
02/05/2023	0.8538	0.8778	0.8084	0.8671
02/06/2023	0.8538	0.8538	0.7817	0.7924
02/14/2023	0.7604	0.8645	0.7604	0.8538
02/15/2023	0.8645	0.8805	0.8084	0.8138
02/16/2023	0.8031	0.8058	0.7631	0.7871
02/19/2023	0.7844	0.8164	0.7791	0.8138
02/20/2023	0.8244	0.8911	0.8218	0.8805
02/21/2023	0.8805	0.8991	0.8671	0.8911
02/22/2023	0.8911	0.9178	0.8911	0.9045
02/23/2023	0.9152	0.9338	0.8885	0.9071
02/26/2023	0.9125	0.9312	0.9018	0.9098
02/27/2023	0.9098	0.9232	0.8991	0.9071
02/28/2023	0.9125	0.9125	0.8885	0.8911
03/01/2023	0.8911	0.9285	0.8805	0.9045
03/02/2023	0.8991	0.9445	0.8965	0.9178
03/05/2023	0.9205	0.9365	0.9152	0.9258
03/06/2023	0.9312	0.9365	0.9071	0.9178
03/07/2023	0.9232	0.9392	0.9178	0.9365
03/08/2023	0.9498	0.9525	0.9232	0.9365
03/09/2023	0.9312	0.9418	0.9205	0.9312
03/12/2023	0.9739	1.0059	0.9285	0.9312
03/13/2023	0.9312	0.9312	0.9018	0.9018
03/14/2023	0.8965	0.9098	0.8538	0.8591
03/15/2023	0.8618	0.8751	0.8404	0.8511
03/16/2023	0.8538	0.8751	0.8138	0.8511
03/19/2023	0.8538	0.8618	0.8271	0.8324
03/20/2023	0.8324	0.8378	0.8031	0.8058
03/21/2023	0.8031	0.8324	0.8004	0.8324
03/22/2023	0.8404	0.8618	0.8164	0.8565
03/23/2023	0.8618	0.8805	0.8485	0.8618
03/26/2023	0.8591	0.8778	0.8485	0.8618
03/27/2023	0.8618	0.8618	0.8218	0.8244
03/28/2023	0.8271	0.8298	0.8004	0.8191
03/29/2023	0.8191	0.8511	0.8164	0.8244
03/30/2023	0.8298	0.8378	0.8058	0.8111
04/02/2023	0.8111	0.8244	0.7978	0.8111
04/03/2023	0.8138	0.8324	0.8111	0.8191
04/04/2023	0.8164	0.8271	0.8084	0.8111
04/05/2023	0.8111	0.8164	0.8004	0.8031
04/06/2023	0.8058	0.8778	0.7978	0.8725
04/09/2023	0.8725	0.8938	0.8485	0.8591
04/10/2023	0.8618	0.8645	0.8271	0.8351
04/11/2023	0.8378	0.8618	0.8351	0.8591
04/12/2023	0.8645	0.8671	0.8458	0.8485
04/13/2023	0.8591	0.8591	0.8351	0.8404
04/16/2023	0.8404	0.8565	0.8351	0.8351
04/17/2023	0.8351	0.8431	0.8164	0.8218
04/18/2023	0.8244	0.8671	0.8164	0.8538
04/19/2023	0.8538	0.8751	0.8511	0.8645
04/23/2023	0.8645	0.9045	0.8618	0.8965
04/24/2023	0.8938	0.8965	0.8538	0.8645
04/25/2023	0.8645	0.8645	0.8271	0.8324
04/26/2023	0.8324	0.8378	0.8138	0.8138
04/27/2023	0.8164	0.8298	0.7924	0.8244
05/01/2023	0.8244	0.8271	0.8004	0.8004
05/02/2023	0.8058	0.8378	0.7657	0.8351
05/03/2023	0.8271	0.8778	0.8218	0.8485
05/04/2023	0.8538	0.8751	0.8324	0.8698
05/07/2023	0.8725	0.8751	0.8511	0.8591
05/08/2023	0.8645	0.8671	0.8351	0.8378
05/09/2023	0.8485	0.8485	0.8111	0.8111
05/10/2023	0.8031	0.8458	0.7817	0.8298
05/11/2023	0.8378	0.8378	0.8084	0.8111
05/14/2023	0.7978	0.8191	0.7791	0.8138
05/15/2023	0.8111	0.8324	0.8084	0.8271
05/16/2023	0.8244	0.8378	0.8244	0.8324
05/17/2023	0.8324	0.8378	0.8084	0.8111
05/21/2023	0.8138	0.8191	0.8004	0.8058
05/22/2023	0.8084	0.8191	0.8004	0.8111
05/23/2023	0.8111	0.8458	0.8031	0.8378
05/24/2023	0.8404	0.8645	0.8218	0.8378
05/25/2023	0.8404	0.8618	0.8378	0.8591
05/28/2023	0.8778	0.8911	0.8565	0.8618
05/29/2023	0.8671	0.8698	0.8458	0.8485
05/30/2023	0.8458	0.8511	0.8324	0.8351
05/31/2023	0.8324	0.8404	0.8324	0.8351
06/01/2023	0.8404	0.8618	0.8378	0.8404
06/04/2023	0.8458	0.8618	0.8404	0.8538
06/05/2023	0.8511	0.8591	0.8404	0.8431
06/06/2023	0.8458	0.8671	0.8431	0.8458
06/07/2023	0.8458	0.8591	0.8431	0.8538
06/08/2023	0.8591	0.8671	0.8538	0.8591
06/11/2023	0.8645	0.9445	0.8645	0.9445
06/12/2023	0.9605	0.9979	0.9338	0.9552
06/13/2023	0.9578	0.9658	0.9205	0.9338
06/14/2023	0.9338	1.0272	0.9338	1.0272
06/15/2023	1.0592	1.1286	1.0539	1.1286
06/18/2023	1.1686	1.1926	1.1126	1.1393
06/19/2023	1.1286	1.214	1.0299	1.19
06/20/2023	1.19	1.2327	1.1633	1.1793
06/21/2023	1.1873	1.2967	1.1873	1.2593
06/22/2023	1.2567	1.3074	1.2433	1.3074
06/25/2023	1.334	1.3847	1.31	1.3501
06/26/2023	1.3554	1.3687	1.3234	1.3367
07/02/2023	1.3394	1.3954	1.3154	1.3607
07/03/2023	1.3607	1.4514	1.3607	1.4114
07/04/2023	1.4194	1.5368	1.4034	1.5208
07/05/2023	1.5208	1.6462	1.5208	1.6009
07/06/2023	1.6062	1.6489	1.5795	1.5928
07/09/2023	1.5955	1.6836	1.5662	1.6569
07/10/2023	1.6809	1.8223	1.6489	1.8223
07/11/2023	1.841	1.921	1.7529	1.8677
07/12/2023	1.8677	1.9851	1.7956	1.945
07/13/2023	1.945	2.1291	1.921	2.0624
07/16/2023	2.0944	2.1558	2.0811	2.1211
07/17/2023	2.1371	2.2225	2.0998	2.1611
07/18/2023	2.1478	2.2145	2.0411	2.0464
07/19/2023	2.0411	2.0464	1.849	1.9877
07/20/2023	1.9717	2.1291	1.8783	2.0998
07/23/2023	2.1025	2.1772	2.0544	2.1478
07/24/2023	2.1478	2.1558	2.1078	2.1398
07/25/2023	2.1398	2.2038	2.1078	2.1611
07/26/2023	2.1611	2.3533	2.1531	2.3533
07/27/2023	2.3613	2.532	2.3586	2.508
07/30/2023	2.508	2.5187	2.3959	2.4813
07/31/2023	2.4546	2.4813	2.3746	2.452
08/01/2023	2.444	2.5347	2.4413	2.4706
08/02/2023	2.4706	2.4733	2.3906	2.3959
08/03/2023	2.3959	2.4493	2.2785	2.4253
08/06/2023	2.4546	2.468	2.3799	2.42
08/07/2023	2.42	2.6041	2.3853	2.5854
08/08/2023	2.588	2.6681	2.5347	2.6147
08/09/2023	2.6147	2.6547	2.4706	2.532
08/10/2023	2.532	2.6014	2.4466	2.588
08/13/2023	2.588	2.7748	2.5507	2.7428
08/14/2023	2.7428	2.7855	2.6948	2.7241
08/15/2023	2.7241	2.7481	2.6227	2.7455
08/16/2023	2.7455	2.7988	2.6734	2.7695
08/17/2023	2.7748	2.8122	2.6361	2.7028
08/20/2023	2.7028	2.9562	2.6894	2.9029
08/21/2023	2.9029	2.9536	2.8148	2.8949
08/22/2023	2.8949	2.9963	2.8655	2.9082
08/23/2023	2.9349	2.9829	2.7428	2.7668
08/24/2023	2.7668	2.7881	2.6681	2.7001
08/27/2023	2.6974	2.8202	2.6894	2.7428
08/28/2023	2.7508	2.8388	2.7295	2.8042
08/30/2023	2.8042	3.0843	2.8042	3.0843
08/31/2023	3.2017	3.2737	2.9429	2.9989
09/03/2023	2.9989	3.0283	2.8549	2.8869
09/04/2023	2.9029	2.9456	2.8148	2.8442
09/05/2023	2.8549	2.8735	2.7481	2.7962
09/06/2023	2.7962	2.9963	2.7962	2.9963
09/07/2023	2.9963	3.0123	2.9002	2.9135
09/10/2023	2.9189	2.9322	2.7134	2.7321
09/11/2023	2.7401	2.9082	2.6894	2.8815
09/12/2023	2.9296	2.9482	2.7588	2.8122
09/13/2023	2.8122	3.0069	2.7668	2.9883
09/14/2023	2.9856	3.1563	2.9642	3.1457
09/17/2023	2.9963	3.0523	2.8655	2.8949
09/18/2023	2.9135	2.9402	2.8415	2.9082
09/19/2023	2.9269	2.9803	2.8335	2.8362
09/20/2023	2.8362	2.9456	2.7988	2.9135
09/21/2023	2.9216	3.151	2.9002	3.119
09/24/2023	3.119	3.4285	3.119	3.4258
09/25/2023	3.4258	3.6286	3.3351	3.5139
09/26/2023	3.5139	3.7887	3.5139	3.754
09/27/2023	3.754	3.8394	3.5059	3.5992
09/28/2023	3.6446	3.8234	3.5672	3.754
10/01/2023	3.754	3.8207	3.5752	3.6713
10/02/2023	3.6953	3.706	3.5112	3.5486
10/03/2023	3.5699	3.6419	3.4658	3.5486
10/04/2023	3.5592	3.5859	3.4151	3.5325
10/05/2023	3.5219	3.6259	3.4685	3.5165
10/08/2023	3.4685	3.4685	3.2204	3.2551
10/09/2023	3.2284	3.3458	3.2017	3.3324
10/10/2023	3.3324	3.3751	3.1884	3.2311
10/11/2023	3.2284	3.2897	2.9216	3.0656
10/12/2023	3.0363	3.063	2.9216	2.9856
10/15/2023	2.9883	3.183	2.9456	2.9936
10/16/2023	2.9856	3.1483	2.8789	3.047
10/17/2023	2.9883	3.3191	2.9242	3.0123
10/18/2023	3.0416	3.1777	3.0096	3.1777
10/19/2023	3.175	3.175	2.8602	2.8602
10/22/2023	2.8629	3.1457	2.8629	3.1457
10/23/2023	3.1457	3.3484	3.1163	3.3058
10/24/2023	3.3218	3.4365	3.0256	3.055
10/25/2023	3.0736	3.2257	3.0309	3.159
10/26/2023	3.1537	3.2391	3.0149	3.1377
10/29/2023	3.135	3.223	3.0763	3.0976
10/30/2023	3.103	3.119	2.9376	2.9376
10/31/2023	2.9509	2.9776	2.7028	2.9349
11/01/2023	2.9883	3.0069	2.8468	2.9749
11/02/2023	2.9883	3.0149	2.8709	2.9349
11/05/2023	2.9349	3.0069	2.9082	2.9883
11/06/2023	2.9883	3.055	2.9456	2.9883
11/07/2023	3.0016	3.215	2.9616	3.191
11/08/2023	3.191	3.2017	3.0603	3.0656
11/09/2023	3.047	3.1457	3.0283	3.1083
11/12/2023	3.1377	3.1724	2.9429	2.9749
11/13/2023	2.9803	3.0256	2.8682	3.0176
11/14/2023	3.0283	3.0336	2.9269	2.9349
11/15/2023	2.9322	3.0176	2.9189	2.9829
11/16/2023	2.9829	3.0256	2.9322	3.0016
11/19/2023	3.0149	3.143	3.0149	3.1083
11/20/2023	3.119	3.2017	3.055	3.1163
11/21/2023	3.1163	3.1643	3.0416	3.1483
11/22/2023	3.1483	3.1857	3.0656	3.079
11/23/2023	3.079	3.151	3.0016	3.0976
11/26/2023	3.0976	3.135	3.0283	3.0416
11/27/2023	3.063	3.087	2.9722	3.0576
11/28/2023	3.0576	3.079	2.9616	2.9616
11/29/2023	2.9749	3.0336	2.8815	2.8815
11/30/2023	2.9216	3.1483	2.8789	2.8975
12/03/2023	2.9055	2.9269	2.7641	2.7668
12/04/2023	2.8175	2.8709	2.6788	2.7214
12/05/2023	2.7481	2.7508	2.588	2.6121
12/06/2023	2.6281	2.6761	2.5614	2.6761
12/07/2023	2.6921	2.7988	2.5614	2.7481
12/10/2023	2.7588	2.7668	2.6574	2.6708
12/11/2023	2.6868	2.7054	2.6094	2.6361
12/12/2023	2.6361	2.6414	2.508	2.508
12/13/2023	2.5347	2.5907	2.4813	2.58
12/14/2023	2.58	2.6147	2.5133	2.588
12/17/2023	2.588	2.6227	2.4626	2.4733
12/18/2023	2.5053	2.5053	2.2279	2.2412
12/19/2023	2.2492	2.3159	2.2145	2.2439
12/20/2023	2.2679	2.2865	2.0197	2.0197
12/21/2023	1.8757	1.9157	1.8196	1.825
12/24/2023	1.8223	1.8223	1.6435	1.6435
12/25/2023	1.5341	1.6222	1.4808	1.5608
12/26/2023	1.5341	1.5341	1.4061	1.4461
12/27/2023	1.4381	1.5902	1.3847	1.5181
12/28/2023	1.5582	1.6676	1.5181	1.6676

Menu

Create your free account now!

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

2023 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

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

2023 Historical Chart

Average

Low

High