OYAKC
OYAK ÇİMENTO FABRİKALARI A.Ş.
15:10:01
21.6 ₺
-0.380 (%-1.73)
Previous Close: 21.98·
Volatility: 2.460
Day Low₺21.38
Day High₺21.92
Market Data
Spot Rate
B:21.58
A:21.6
Week over week (WoW)
+1.69%
Month over month (MoM)
+3.75%
Year to date (YTD)
-6.25%
Year over year (YoY)
+9.15%
OYAKC: OYAK ÇİMENTO FABRİKALARI A.Ş. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 0.8623
CLOSE 0.8607
Low
LOW 0.5945
High
HIGH 1.6025
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 0.6835 | 0.7169 | 0.6794 | 0.6981 |
| 01/02/2019 | 0.6939 | 0.7586 | 0.6877 | 0.7502 |
| 01/03/2019 | 0.7544 | 0.7815 | 0.7544 | 0.7732 |
| 01/06/2019 | 0.7732 | 0.7815 | 0.7544 | 0.7544 |
| 01/07/2019 | 0.7627 | 0.7627 | 0.7315 | 0.7377 |
| 01/08/2019 | 0.7356 | 0.7752 | 0.7273 | 0.7419 |
| 01/09/2019 | 0.7419 | 0.7586 | 0.7169 | 0.721 |
| 01/10/2019 | 0.721 | 0.744 | 0.6919 | 0.7085 |
| 01/13/2019 | 0.7085 | 0.7127 | 0.6981 | 0.7023 |
| 01/14/2019 | 0.7044 | 0.719 | 0.7044 | 0.7085 |
| 01/15/2019 | 0.7127 | 0.7169 | 0.7065 | 0.7085 |
| 01/16/2019 | 0.7106 | 0.7169 | 0.7065 | 0.7085 |
| 01/17/2019 | 0.7127 | 0.7294 | 0.7065 | 0.7273 |
| 01/20/2019 | 0.7335 | 0.7565 | 0.7315 | 0.7356 |
| 01/21/2019 | 0.7377 | 0.7398 | 0.7169 | 0.7231 |
| 01/22/2019 | 0.7294 | 0.7294 | 0.7148 | 0.7231 |
| 01/23/2019 | 0.7231 | 0.7252 | 0.7127 | 0.721 |
| 01/24/2019 | 0.721 | 0.7231 | 0.7127 | 0.7127 |
| 01/27/2019 | 0.7169 | 0.7544 | 0.7169 | 0.7231 |
| 01/28/2019 | 0.719 | 0.7502 | 0.719 | 0.7398 |
| 01/29/2019 | 0.744 | 0.746 | 0.7252 | 0.7294 |
| 01/30/2019 | 0.7356 | 0.7398 | 0.7252 | 0.7252 |
| 01/31/2019 | 0.7273 | 0.7315 | 0.721 | 0.721 |
| 02/03/2019 | 0.7273 | 0.7502 | 0.7231 | 0.7294 |
| 02/04/2019 | 0.7377 | 0.7398 | 0.7169 | 0.7252 |
| 02/05/2019 | 0.7335 | 0.7586 | 0.7335 | 0.7356 |
| 02/06/2019 | 0.7377 | 0.7419 | 0.7294 | 0.7335 |
| 02/07/2019 | 0.7315 | 0.7377 | 0.7294 | 0.7356 |
| 02/10/2019 | 0.7419 | 0.746 | 0.7356 | 0.7419 |
| 02/11/2019 | 0.744 | 0.746 | 0.7294 | 0.7335 |
| 02/12/2019 | 0.7356 | 0.7419 | 0.721 | 0.7252 |
| 02/13/2019 | 0.7294 | 0.746 | 0.7252 | 0.7356 |
| 02/14/2019 | 0.7356 | 0.7419 | 0.7252 | 0.7356 |
| 02/17/2019 | 0.7377 | 0.7377 | 0.721 | 0.7252 |
| 02/18/2019 | 0.7252 | 0.7273 | 0.721 | 0.7252 |
| 02/19/2019 | 0.7294 | 0.7419 | 0.7252 | 0.7419 |
| 02/20/2019 | 0.7419 | 0.7481 | 0.7294 | 0.7294 |
| 02/21/2019 | 0.7335 | 0.7356 | 0.7273 | 0.7315 |
| 02/24/2019 | 0.7377 | 0.7419 | 0.7315 | 0.7356 |
| 02/25/2019 | 0.7356 | 0.7377 | 0.7273 | 0.7315 |
| 02/26/2019 | 0.7315 | 0.7356 | 0.719 | 0.7252 |
| 02/27/2019 | 0.7252 | 0.7315 | 0.7231 | 0.7252 |
| 02/28/2019 | 0.7315 | 0.7335 | 0.719 | 0.7252 |
| 03/03/2019 | 0.7273 | 0.7544 | 0.719 | 0.7273 |
| 03/04/2019 | 0.7294 | 0.7335 | 0.7231 | 0.7273 |
| 03/05/2019 | 0.7315 | 0.7356 | 0.721 | 0.721 |
| 03/06/2019 | 0.721 | 0.7377 | 0.721 | 0.7273 |
| 03/07/2019 | 0.7606 | 0.7669 | 0.7106 | 0.7106 |
| 03/10/2019 | 0.7315 | 0.7315 | 0.7127 | 0.719 |
| 03/11/2019 | 0.719 | 0.7252 | 0.7127 | 0.721 |
| 03/12/2019 | 0.721 | 0.7377 | 0.7148 | 0.7252 |
| 03/13/2019 | 0.7252 | 0.7315 | 0.719 | 0.7294 |
| 03/14/2019 | 0.7315 | 0.7315 | 0.7231 | 0.7273 |
| 03/17/2019 | 0.7273 | 0.7377 | 0.7273 | 0.7294 |
| 03/18/2019 | 0.7315 | 0.7377 | 0.7231 | 0.7231 |
| 03/19/2019 | 0.7252 | 0.744 | 0.7252 | 0.7315 |
| 03/20/2019 | 0.7315 | 0.7377 | 0.7252 | 0.7252 |
| 03/21/2019 | 0.7315 | 0.7315 | 0.7127 | 0.7169 |
| 03/24/2019 | 0.7169 | 0.719 | 0.7065 | 0.7106 |
| 03/25/2019 | 0.719 | 0.719 | 0.6981 | 0.7023 |
| 03/26/2019 | 0.6981 | 0.7169 | 0.6773 | 0.6814 |
| 03/27/2019 | 0.6814 | 0.6919 | 0.671 | 0.6835 |
| 03/28/2019 | 0.6877 | 0.6919 | 0.6773 | 0.6919 |
| 03/31/2019 | 0.696 | 0.696 | 0.6731 | 0.6898 |
| 04/01/2019 | 0.6898 | 0.6939 | 0.6814 | 0.6835 |
| 04/02/2019 | 0.6898 | 0.6898 | 0.6668 | 0.6814 |
| 04/03/2019 | 0.6814 | 0.6939 | 0.6752 | 0.6835 |
| 04/04/2019 | 0.6835 | 0.7169 | 0.6835 | 0.6981 |
| 04/07/2019 | 0.7023 | 0.7044 | 0.6773 | 0.6835 |
| 04/08/2019 | 0.6877 | 0.6919 | 0.6856 | 0.6919 |
| 04/09/2019 | 0.696 | 0.696 | 0.6856 | 0.6898 |
| 04/10/2019 | 0.696 | 0.696 | 0.6794 | 0.6794 |
| 04/11/2019 | 0.6898 | 0.6939 | 0.671 | 0.6835 |
| 04/14/2019 | 0.6919 | 0.6919 | 0.6668 | 0.6794 |
| 04/15/2019 | 0.6794 | 0.6877 | 0.6773 | 0.6835 |
| 04/16/2019 | 0.6877 | 0.6919 | 0.6794 | 0.6898 |
| 04/17/2019 | 0.6919 | 0.6919 | 0.6856 | 0.6856 |
| 04/18/2019 | 0.6898 | 0.696 | 0.6856 | 0.6856 |
| 04/21/2019 | 0.6856 | 0.6877 | 0.6794 | 0.6835 |
| 04/23/2019 | 0.6919 | 0.696 | 0.6856 | 0.6898 |
| 04/24/2019 | 0.6919 | 0.6981 | 0.6856 | 0.6877 |
| 04/25/2019 | 0.6877 | 0.696 | 0.6835 | 0.6877 |
| 04/28/2019 | 0.6877 | 0.7127 | 0.6314 | 0.6981 |
| 04/29/2019 | 0.7608 | 0.7608 | 0.7095 | 0.7389 |
| 05/01/2019 | 0.7315 | 0.7339 | 0.712 | 0.7144 |
| 05/02/2019 | 0.7168 | 0.7168 | 0.6923 | 0.712 |
| 05/05/2019 | 0.712 | 0.7144 | 0.7046 | 0.7144 |
| 05/06/2019 | 0.7095 | 0.712 | 0.6874 | 0.707 |
| 05/07/2019 | 0.707 | 0.7144 | 0.707 | 0.7095 |
| 05/08/2019 | 0.7095 | 0.7168 | 0.7021 | 0.7046 |
| 05/09/2019 | 0.6899 | 0.7095 | 0.6899 | 0.7046 |
| 05/12/2019 | 0.7095 | 0.7242 | 0.6899 | 0.7046 |
| 05/13/2019 | 0.7046 | 0.712 | 0.7046 | 0.7095 |
| 05/14/2019 | 0.7095 | 0.7095 | 0.6801 | 0.6923 |
| 05/15/2019 | 0.6923 | 0.707 | 0.6899 | 0.6899 |
| 05/16/2019 | 0.6874 | 0.707 | 0.6728 | 0.6752 |
| 05/19/2019 | 0.6899 | 0.6899 | 0.6605 | 0.6679 |
| 05/20/2019 | 0.6679 | 0.6704 | 0.6557 | 0.663 |
| 05/21/2019 | 0.663 | 0.663 | 0.6361 | 0.641 |
| 05/22/2019 | 0.6458 | 0.6483 | 0.6336 | 0.6361 |
| 05/23/2019 | 0.6385 | 0.6752 | 0.6312 | 0.6435 |
| 05/26/2019 | 0.6458 | 0.6532 | 0.6458 | 0.6483 |
| 05/27/2019 | 0.6581 | 0.6605 | 0.6361 | 0.6361 |
| 05/28/2019 | 0.6361 | 0.6435 | 0.6288 | 0.6336 |
| 05/29/2019 | 0.6336 | 0.6923 | 0.6336 | 0.6777 |
| 05/30/2019 | 0.6777 | 0.685 | 0.6654 | 0.6728 |
| 06/02/2019 | 0.6728 | 0.6728 | 0.6654 | 0.6679 |
| 06/06/2019 | 0.6704 | 0.707 | 0.6704 | 0.6752 |
| 06/09/2019 | 0.6801 | 0.6948 | 0.6704 | 0.6777 |
| 06/10/2019 | 0.6777 | 0.6777 | 0.6605 | 0.6654 |
| 06/11/2019 | 0.6728 | 0.6899 | 0.6581 | 0.6605 |
| 06/12/2019 | 0.6605 | 0.6654 | 0.6385 | 0.6435 |
| 06/13/2019 | 0.6508 | 0.6508 | 0.6361 | 0.6458 |
| 06/16/2019 | 0.6458 | 0.6581 | 0.6458 | 0.6508 |
| 06/17/2019 | 0.6508 | 0.6581 | 0.6483 | 0.6508 |
| 06/18/2019 | 0.6508 | 0.6557 | 0.6483 | 0.6483 |
| 06/19/2019 | 0.6557 | 0.6605 | 0.6483 | 0.6508 |
| 06/20/2019 | 0.6532 | 0.6557 | 0.6483 | 0.6508 |
| 06/23/2019 | 0.6435 | 0.6557 | 0.6435 | 0.6483 |
| 06/24/2019 | 0.6508 | 0.6581 | 0.6483 | 0.6508 |
| 06/25/2019 | 0.6483 | 0.6557 | 0.6483 | 0.6483 |
| 06/26/2019 | 0.6483 | 0.6532 | 0.6385 | 0.641 |
| 06/27/2019 | 0.6458 | 0.6483 | 0.6385 | 0.6435 |
| 06/30/2019 | 0.6508 | 0.6605 | 0.6483 | 0.6557 |
| 07/01/2019 | 0.6605 | 0.6704 | 0.6581 | 0.6679 |
| 07/02/2019 | 0.6679 | 0.6679 | 0.6581 | 0.6679 |
| 07/03/2019 | 0.6679 | 0.7217 | 0.6679 | 0.6752 |
| 07/04/2019 | 0.6777 | 0.685 | 0.6728 | 0.6728 |
| 07/07/2019 | 0.6704 | 0.6728 | 0.663 | 0.6728 |
| 07/08/2019 | 0.6777 | 0.6777 | 0.6605 | 0.6605 |
| 07/09/2019 | 0.6605 | 0.6728 | 0.6557 | 0.6728 |
| 07/10/2019 | 0.6728 | 0.6826 | 0.6654 | 0.6777 |
| 07/11/2019 | 0.6777 | 0.685 | 0.6605 | 0.6704 |
| 07/15/2019 | 0.6704 | 0.6801 | 0.663 | 0.6752 |
| 07/16/2019 | 0.6777 | 0.707 | 0.6752 | 0.6923 |
| 07/17/2019 | 0.6923 | 0.6997 | 0.6874 | 0.6899 |
| 07/18/2019 | 0.6973 | 0.6973 | 0.685 | 0.6899 |
| 07/21/2019 | 0.6948 | 0.6973 | 0.6826 | 0.6899 |
| 07/22/2019 | 0.6923 | 0.6973 | 0.6899 | 0.6923 |
| 07/23/2019 | 0.6973 | 0.6973 | 0.6874 | 0.6923 |
| 07/24/2019 | 0.6973 | 0.7046 | 0.6874 | 0.6899 |
| 07/25/2019 | 0.6899 | 0.6973 | 0.6874 | 0.6948 |
| 07/28/2019 | 0.6948 | 0.7021 | 0.6899 | 0.6973 |
| 07/29/2019 | 0.6948 | 0.6997 | 0.6874 | 0.6923 |
| 07/30/2019 | 0.6874 | 0.6923 | 0.6801 | 0.6874 |
| 07/31/2019 | 0.6874 | 0.6899 | 0.6801 | 0.6874 |
| 08/01/2019 | 0.6899 | 0.6899 | 0.6728 | 0.6752 |
| 08/04/2019 | 0.6752 | 0.6777 | 0.6679 | 0.6728 |
| 08/05/2019 | 0.6752 | 0.7217 | 0.6704 | 0.6874 |
| 08/06/2019 | 0.6874 | 0.7021 | 0.6801 | 0.6826 |
| 08/07/2019 | 0.6973 | 0.7021 | 0.685 | 0.6899 |
| 08/08/2019 | 0.6899 | 0.7046 | 0.685 | 0.6874 |
| 08/14/2019 | 0.6948 | 0.6948 | 0.6728 | 0.6777 |
| 08/15/2019 | 0.6801 | 0.6801 | 0.6654 | 0.6752 |
| 08/18/2019 | 0.6752 | 0.6874 | 0.6728 | 0.6777 |
| 08/19/2019 | 0.6801 | 0.6899 | 0.6679 | 0.6679 |
| 08/20/2019 | 0.6704 | 0.6777 | 0.6508 | 0.6654 |
| 08/21/2019 | 0.6654 | 0.6679 | 0.6483 | 0.6581 |
| 08/22/2019 | 0.6581 | 0.663 | 0.5945 | 0.6557 |
| 08/25/2019 | 0.6532 | 0.6581 | 0.6458 | 0.6532 |
| 08/26/2019 | 0.6532 | 0.663 | 0.6508 | 0.6557 |
| 08/27/2019 | 0.6605 | 0.663 | 0.6508 | 0.6532 |
| 08/28/2019 | 0.6605 | 0.6605 | 0.6483 | 0.6508 |
| 09/01/2019 | 0.6557 | 0.6777 | 0.6508 | 0.6654 |
| 09/02/2019 | 0.6679 | 0.6801 | 0.6483 | 0.6679 |
| 09/03/2019 | 0.6704 | 0.6777 | 0.6679 | 0.6704 |
| 09/04/2019 | 0.6704 | 0.685 | 0.6704 | 0.6826 |
| 09/05/2019 | 0.6874 | 0.7144 | 0.6801 | 0.6826 |
| 09/08/2019 | 0.6899 | 0.7021 | 0.6874 | 0.6973 |
| 09/09/2019 | 0.6997 | 0.707 | 0.6948 | 0.707 |
| 09/10/2019 | 0.712 | 0.729 | 0.7021 | 0.7144 |
| 09/11/2019 | 0.7192 | 0.729 | 0.7168 | 0.7217 |
| 09/12/2019 | 0.7217 | 0.7315 | 0.7144 | 0.7192 |
| 09/15/2019 | 0.7144 | 0.7266 | 0.712 | 0.712 |
| 09/16/2019 | 0.7168 | 0.7633 | 0.7095 | 0.7633 |
| 09/17/2019 | 0.8 | 0.8196 | 0.7755 | 0.7951 |
| 09/18/2019 | 0.7902 | 0.7902 | 0.7584 | 0.7633 |
| 09/19/2019 | 0.7633 | 0.7853 | 0.7584 | 0.7682 |
| 09/22/2019 | 0.7658 | 0.7731 | 0.7486 | 0.7511 |
| 09/23/2019 | 0.7584 | 0.7682 | 0.7437 | 0.7511 |
| 09/24/2019 | 0.756 | 0.7755 | 0.7339 | 0.7633 |
| 09/25/2019 | 0.7658 | 0.7658 | 0.7462 | 0.7486 |
| 09/26/2019 | 0.7486 | 0.8978 | 0.7486 | 0.8978 |
| 09/29/2019 | 0.9247 | 1.0226 | 0.9174 | 0.981 |
| 09/30/2019 | 1.0006 | 1.0373 | 0.9346 | 0.9541 |
| 10/01/2019 | 0.9443 | 0.9884 | 0.91 | 0.9321 |
| 10/02/2019 | 0.937 | 1.0055 | 0.9272 | 0.9516 |
| 10/03/2019 | 0.959 | 0.964 | 0.937 | 0.9394 |
| 10/06/2019 | 0.9516 | 1.1254 | 0.9468 | 1.1254 |
| 10/07/2019 | 1.1866 | 1.3456 | 1.1841 | 1.2942 |
| 10/08/2019 | 1.2868 | 1.4018 | 1.2379 | 1.2917 |
| 10/09/2019 | 1.3064 | 1.3627 | 1.2917 | 1.3089 |
| 10/10/2019 | 1.3211 | 1.3333 | 1.1988 | 1.2305 |
| 10/13/2019 | 1.2404 | 1.3187 | 1.1498 | 1.2551 |
| 10/14/2019 | 1.2917 | 1.304 | 1.2404 | 1.2648 |
| 10/15/2019 | 1.2452 | 1.2673 | 1.211 | 1.2355 |
| 10/16/2019 | 1.2502 | 1.2526 | 1.1548 | 1.2061 |
| 10/17/2019 | 1.3211 | 1.3333 | 1.2648 | 1.2721 |
| 10/20/2019 | 1.282 | 1.5168 | 1.233 | 1.4654 |
| 10/21/2019 | 1.4801 | 1.6025 | 1.4092 | 1.4654 |
| 10/22/2019 | 1.5119 | 1.5779 | 1.4728 | 1.4924 |
| 10/23/2019 | 1.5046 | 1.5168 | 1.4287 | 1.441 |
| 10/24/2019 | 1.4508 | 1.4679 | 1.3822 | 1.4092 |
| 10/27/2019 | 1.419 | 1.4337 | 1.3529 | 1.3529 |
| 10/29/2019 | 1.3406 | 1.3553 | 1.2698 | 1.2698 |
| 10/30/2019 | 1.2721 | 1.4801 | 1.2721 | 1.4018 |
| 10/31/2019 | 1.4238 | 1.4997 | 1.3749 | 1.4312 |
| 11/03/2019 | 1.4556 | 1.4606 | 1.4092 | 1.4434 |
| 11/04/2019 | 1.4385 | 1.4581 | 1.3994 | 1.3994 |
| 11/05/2019 | 1.3994 | 1.4214 | 1.3749 | 1.3774 |
| 11/06/2019 | 1.3969 | 1.4972 | 1.3676 | 1.4165 |
| 11/07/2019 | 1.4165 | 1.4434 | 1.3896 | 1.3969 |
| 11/10/2019 | 1.3994 | 1.4434 | 1.3847 | 1.3896 |
| 11/11/2019 | 1.3945 | 1.419 | 1.3896 | 1.419 |
| 11/12/2019 | 1.4165 | 1.4287 | 1.3896 | 1.3994 |
| 11/13/2019 | 1.4018 | 1.4092 | 1.37 | 1.3725 |
| 11/14/2019 | 1.3799 | 1.4043 | 1.3652 | 1.3774 |
| 11/17/2019 | 1.3799 | 1.3994 | 1.37 | 1.3749 |
| 11/18/2019 | 1.3749 | 1.3822 | 1.3333 | 1.3383 |
| 11/19/2019 | 1.3284 | 1.3774 | 1.3187 | 1.3236 |
| 11/20/2019 | 1.3236 | 1.3749 | 1.3187 | 1.3309 |
| 11/21/2019 | 1.3309 | 1.3431 | 1.2893 | 1.2967 |
| 11/24/2019 | 1.304 | 1.3284 | 1.2502 | 1.2673 |
| 11/25/2019 | 1.2698 | 1.2868 | 1.2551 | 1.2795 |
| 11/26/2019 | 1.2746 | 1.3089 | 1.2574 | 1.2574 |
| 11/27/2019 | 1.2574 | 1.2721 | 1.2551 | 1.2599 |
| 11/28/2019 | 1.2599 | 1.2844 | 1.2257 | 1.2502 |
| 12/01/2019 | 1.2574 | 1.3211 | 1.2526 | 1.2551 |
| 12/02/2019 | 1.2673 | 1.299 | 1.2624 | 1.2648 |
| 12/03/2019 | 1.2771 | 1.3652 | 1.2698 | 1.3358 |
| 12/04/2019 | 1.3456 | 1.4018 | 1.3383 | 1.3578 |
| 12/05/2019 | 1.3652 | 1.3652 | 1.299 | 1.304 |
| 12/08/2019 | 1.3064 | 1.4532 | 1.2893 | 1.3822 |
| 12/09/2019 | 1.3921 | 1.4312 | 1.3211 | 1.348 |
| 12/10/2019 | 1.3553 | 1.3553 | 1.3211 | 1.326 |
| 12/11/2019 | 1.3358 | 1.37 | 1.3333 | 1.3406 |
| 12/12/2019 | 1.3456 | 1.3505 | 1.3211 | 1.3284 |
| 12/15/2019 | 1.3578 | 1.5168 | 1.3529 | 1.4165 |
| 12/16/2019 | 1.4263 | 1.4606 | 1.3383 | 1.3456 |
| 12/17/2019 | 1.3456 | 1.3456 | 1.2967 | 1.3137 |
| 12/18/2019 | 1.3162 | 1.3358 | 1.3114 | 1.3114 |
| 12/19/2019 | 1.3187 | 1.3211 | 1.282 | 1.282 |
| 12/22/2019 | 1.2868 | 1.3236 | 1.2648 | 1.3064 |
| 12/23/2019 | 1.3114 | 1.3309 | 1.299 | 1.3137 |
| 12/24/2019 | 1.3211 | 1.348 | 1.3162 | 1.3383 |
| 12/25/2019 | 1.348 | 1.3871 | 1.3431 | 1.3578 |
| 12/26/2019 | 1.3627 | 1.4068 | 1.3627 | 1.3969 |
| 12/29/2019 | 1.4018 | 1.4165 | 1.3896 | 1.4092 |
| 12/30/2019 | 1.4165 | 1.556 | 1.4068 | 1.4483 |