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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 12.2241
CLOSE 12.1782
Low
LOW 4.3547
High
HIGH 21.7493
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 5.1767 | 5.3872 | 5.1719 | 5.3725 |
| 01/02/2023 | 5.4165 | 5.4507 | 5.1523 | 5.1865 |
| 01/03/2023 | 5.2355 | 5.2942 | 5.0789 | 5.1817 |
| 01/04/2023 | 5.2306 | 5.2452 | 4.707 | 4.7462 |
| 01/05/2023 | 4.7193 | 5.0006 | 4.5113 | 4.9663 |
| 01/08/2023 | 4.9859 | 5.0447 | 4.6679 | 4.6923 |
| 01/09/2023 | 4.6727 | 4.6899 | 4.4403 | 4.526 |
| 01/10/2023 | 4.5651 | 4.5945 | 4.3547 | 4.4232 |
| 01/11/2023 | 4.4697 | 4.8074 | 4.3841 | 4.8074 |
| 01/12/2023 | 4.8074 | 4.8759 | 4.6973 | 4.7805 |
| 01/15/2023 | 4.7853 | 4.9713 | 4.7486 | 4.9615 |
| 01/16/2023 | 4.9566 | 5.4556 | 4.8881 | 5.4018 |
| 01/17/2023 | 5.3822 | 5.94 | 5.3284 | 5.9058 |
| 01/18/2023 | 5.9205 | 6.0379 | 5.7052 | 5.7737 |
| 01/19/2023 | 5.8471 | 5.9205 | 5.6758 | 5.7296 |
| 01/22/2023 | 5.7639 | 5.945 | 5.622 | 5.6857 |
| 01/23/2023 | 5.6857 | 5.9107 | 5.5633 | 5.8715 |
| 01/24/2023 | 5.9205 | 5.9498 | 5.485 | 5.7834 |
| 01/25/2023 | 5.7296 | 6.082 | 5.6367 | 5.7248 |
| 01/26/2023 | 5.6758 | 5.7199 | 5.4459 | 5.6318 |
| 01/29/2023 | 5.6514 | 5.7248 | 5.4654 | 5.4703 |
| 01/30/2023 | 5.4215 | 5.4654 | 5.1523 | 5.2404 |
| 01/31/2023 | 5.2452 | 5.3431 | 4.937 | 4.937 |
| 02/01/2023 | 4.937 | 5.0594 | 4.4648 | 4.8318 |
| 02/02/2023 | 4.8807 | 5.0495 | 4.8318 | 5.0398 |
| 02/05/2023 | 5.5438 | 5.5438 | 5.3675 | 5.5438 |
| 02/06/2023 | 5.8618 | 6.0966 | 5.2844 | 6.0966 |
| 02/14/2023 | 6.7033 | 6.7033 | 6.7033 | 6.7033 |
| 02/15/2023 | 7.3737 | 7.3737 | 7.3688 | 7.3737 |
| 02/16/2023 | 7.6135 | 8.1076 | 7.5597 | 8.1076 |
| 02/19/2023 | 8.6704 | 8.915 | 8.5138 | 8.915 |
| 02/20/2023 | 9.688 | 9.8055 | 9.5902 | 9.8055 |
| 02/21/2023 | 10.7156 | 10.7156 | 8.8269 | 10.1578 |
| 02/22/2023 | 10.2997 | 10.4954 | 9.2966 | 9.7762 |
| 02/23/2023 | 9.7958 | 10.7499 | 9.7958 | 10.7499 |
| 02/26/2023 | 11.0581 | 11.8214 | 11.0581 | 11.8214 |
| 02/27/2023 | 12.6728 | 12.9175 | 11.0581 | 12.4037 |
| 02/28/2023 | 12.208 | 13.6392 | 11.7676 | 12.4526 |
| 03/01/2023 | 12.4526 | 12.9419 | 11.3125 | 11.3125 |
| 03/02/2023 | 11.2146 | 12.1835 | 11.0092 | 11.7921 |
| 03/05/2023 | 12.0416 | 12.3181 | 11.4985 | 11.4985 |
| 03/06/2023 | 11.6746 | 11.7431 | 10.789 | 10.9896 |
| 03/07/2023 | 11.5229 | 11.6159 | 10.422 | 10.4269 |
| 03/08/2023 | 10.4025 | 11.4691 | 10.2018 | 11.4691 |
| 03/09/2023 | 11.4691 | 12.0514 | 10.8966 | 10.9357 |
| 03/12/2023 | 10.9456 | 11.2734 | 10.5737 | 10.6324 |
| 03/13/2023 | 10.6715 | 11.0532 | 10.3682 | 10.3731 |
| 03/14/2023 | 10.4122 | 10.5395 | 9.9082 | 10.1236 |
| 03/15/2023 | 10.197 | 10.4171 | 9.9278 | 10.0013 |
| 03/16/2023 | 10.0551 | 10.6667 | 9.9621 | 10.0697 |
| 03/19/2023 | 10.0404 | 10.3193 | 9.4776 | 9.4776 |
| 03/20/2023 | 9.5217 | 9.5657 | 9.0911 | 9.0911 |
| 03/21/2023 | 9.282 | 9.6783 | 9.0764 | 9.37 |
| 03/22/2023 | 9.3603 | 10.3046 | 9.3064 | 9.7565 |
| 03/23/2023 | 9.7859 | 9.9963 | 9.5707 | 9.5854 |
| 03/26/2023 | 9.6392 | 9.737 | 9.2281 | 9.2428 |
| 03/27/2023 | 9.2868 | 9.3553 | 8.6361 | 8.641 |
| 03/28/2023 | 8.5872 | 8.8318 | 8.4795 | 8.7046 |
| 03/29/2023 | 8.7143 | 8.9492 | 8.2984 | 8.318 |
| 03/30/2023 | 8.2446 | 8.2936 | 7.8337 | 8.0195 |
| 04/02/2023 | 8.0049 | 8.1614 | 7.7358 | 7.8777 |
| 04/03/2023 | 7.9462 | 8.2545 | 7.8581 | 8.1174 |
| 04/04/2023 | 8.1908 | 8.3034 | 8.0147 | 8.0294 |
| 04/05/2023 | 8.0294 | 8.1811 | 7.8581 | 7.951 |
| 04/06/2023 | 7.956 | 8.2251 | 7.8972 | 8.1957 |
| 04/09/2023 | 8.2496 | 8.5529 | 8.1713 | 8.4159 |
| 04/10/2023 | 8.4354 | 9.2233 | 8.3963 | 8.592 |
| 04/11/2023 | 8.6018 | 8.6752 | 8.3621 | 8.3669 |
| 04/12/2023 | 8.411 | 8.6948 | 8.3865 | 8.4648 |
| 04/13/2023 | 8.4747 | 8.6458 | 8.1957 | 8.2153 |
| 04/16/2023 | 8.2642 | 8.2887 | 8.0685 | 8.0881 |
| 04/17/2023 | 8.1174 | 8.3377 | 8 | 8.2398 |
| 04/18/2023 | 8.2545 | 8.3669 | 7.9413 | 7.951 |
| 04/19/2023 | 7.951 | 8.0734 | 7.8287 | 8.0588 |
| 04/23/2023 | 8.1468 | 8.3377 | 7.9756 | 8.0049 |
| 04/24/2023 | 8.0588 | 8.2055 | 7.8385 | 7.9266 |
| 04/25/2023 | 7.9413 | 7.9706 | 7.5841 | 7.5889 |
| 04/26/2023 | 7.633 | 8.1517 | 7.5547 | 7.7358 |
| 04/27/2023 | 7.7652 | 7.8287 | 7.3394 | 7.3884 |
| 05/01/2023 | 7.4618 | 7.5058 | 6.9382 | 7.0704 |
| 05/02/2023 | 7.1389 | 7.222 | 6.6055 | 6.9481 |
| 05/03/2023 | 6.8746 | 7.2073 | 6.8061 | 7.0997 |
| 05/04/2023 | 7.1095 | 7.1144 | 6.7914 | 6.9725 |
| 05/07/2023 | 7.0704 | 7.2171 | 6.8599 | 7.2171 |
| 05/08/2023 | 7.173 | 7.3639 | 6.9334 | 6.9481 |
| 05/09/2023 | 6.9235 | 7.1389 | 6.8208 | 7.1242 |
| 05/10/2023 | 7.359 | 7.7407 | 7.173 | 7.6477 |
| 05/11/2023 | 7.6429 | 7.7015 | 7.3003 | 7.4373 |
| 05/14/2023 | 7.1242 | 7.9756 | 7.1192 | 7.4666 |
| 05/15/2023 | 7.4863 | 8.2104 | 7.4373 | 8.2104 |
| 05/16/2023 | 8.4012 | 8.685 | 8.1664 | 8.5333 |
| 05/17/2023 | 8.5627 | 8.5773 | 8.0538 | 8.1957 |
| 05/21/2023 | 8.2691 | 8.4012 | 8.0979 | 8.3816 |
| 05/22/2023 | 8.3768 | 8.3865 | 8.1027 | 8.1957 |
| 05/23/2023 | 8.1761 | 8.5578 | 8.0147 | 8.5138 |
| 05/24/2023 | 8.504 | 8.7095 | 8.3963 | 8.4159 |
| 05/25/2023 | 8.4404 | 9.1498 | 8.3768 | 9.0569 |
| 05/28/2023 | 9.4679 | 9.9621 | 9.2918 | 9.8349 |
| 05/29/2023 | 9.9131 | 10.4759 | 9.6685 | 10.148 |
| 05/30/2023 | 10.1382 | 10.5003 | 9.7811 | 10.1138 |
| 05/31/2023 | 10.2117 | 10.4122 | 10.1333 | 10.378 |
| 06/01/2023 | 10.4563 | 10.8722 | 10.3584 | 10.4759 |
| 06/04/2023 | 10.6129 | 10.6862 | 10.4759 | 10.5492 |
| 06/05/2023 | 10.5492 | 10.5492 | 10.2214 | 10.2214 |
| 06/06/2023 | 10.3437 | 10.7254 | 10.2605 | 10.471 |
| 06/07/2023 | 10.471 | 10.6814 | 10.2605 | 10.3144 |
| 06/08/2023 | 10.4171 | 10.6079 | 10.3682 | 10.515 |
| 06/11/2023 | 10.6276 | 10.7547 | 10.422 | 10.422 |
| 06/12/2023 | 10.4269 | 10.4465 | 9.9181 | 9.9866 |
| 06/13/2023 | 9.9816 | 10.0306 | 9.688 | 9.7174 |
| 06/14/2023 | 9.8104 | 9.9131 | 9.7272 | 9.8838 |
| 06/15/2023 | 9.9082 | 10.5883 | 9.9082 | 10.1039 |
| 06/18/2023 | 10.1039 | 10.1382 | 9.37 | 9.37 |
| 06/19/2023 | 9.419 | 9.5022 | 9.0569 | 9.1695 |
| 06/20/2023 | 9.2477 | 9.3456 | 8.8709 | 8.9052 |
| 06/21/2023 | 8.9394 | 9.463 | 8.866 | 9.3847 |
| 06/22/2023 | 9.5266 | 9.6636 | 9.419 | 9.5657 |
| 06/25/2023 | 9.6734 | 9.8593 | 9.6587 | 9.8202 |
| 06/26/2023 | 9.8153 | 10.2214 | 9.7126 | 10.197 |
| 07/02/2023 | 10.5198 | 11.0042 | 10.5003 | 10.9504 |
| 07/03/2023 | 10.9603 | 11.1021 | 10.5688 | 10.7987 |
| 07/04/2023 | 10.789 | 10.9309 | 10.4954 | 10.7987 |
| 07/05/2023 | 10.8575 | 11.6893 | 10.7987 | 11.562 |
| 07/06/2023 | 11.4985 | 12.071 | 11.381 | 11.934 |
| 07/09/2023 | 12.0857 | 12.4037 | 11.9779 | 12.0661 |
| 07/10/2023 | 12.2227 | 12.734 | 11.6208 | 12.6239 |
| 07/11/2023 | 12.6239 | 13.8838 | 12.477 | 13.3945 |
| 07/12/2023 | 13.3945 | 14.1896 | 13.2844 | 13.8349 |
| 07/13/2023 | 13.8349 | 14.1896 | 13.3334 | 13.5657 |
| 07/16/2023 | 13.6514 | 13.8226 | 13.1621 | 13.2844 |
| 07/17/2023 | 13.4067 | 13.419 | 12.2446 | 12.2814 |
| 07/18/2023 | 12.2814 | 12.5138 | 11.8801 | 12.4281 |
| 07/19/2023 | 12.6728 | 13.2966 | 12.5627 | 13.1621 |
| 07/20/2023 | 13.1132 | 13.3089 | 12.9052 | 13.1376 |
| 07/23/2023 | 13.2111 | 13.9204 | 12.9052 | 13.2599 |
| 07/24/2023 | 13.5045 | 13.5045 | 12.5504 | 12.9052 |
| 07/25/2023 | 12.8929 | 13.5657 | 12.6483 | 13.4434 |
| 07/26/2023 | 13.6392 | 13.7248 | 13.2477 | 13.4312 |
| 07/27/2023 | 13.4923 | 14.0673 | 13.3334 | 13.6881 |
| 07/30/2023 | 14.0183 | 14.104 | 13.5291 | 13.7003 |
| 07/31/2023 | 13.6514 | 14.1652 | 13.419 | 13.7737 |
| 08/01/2023 | 13.6392 | 14.8012 | 13.6146 | 14.3364 |
| 08/02/2023 | 14.4832 | 15.7675 | 14.3364 | 15.4006 |
| 08/03/2023 | 15.4128 | 16.1834 | 15.4006 | 15.5596 |
| 08/06/2023 | 15.633 | 16.1223 | 15.2171 | 16.0245 |
| 08/07/2023 | 16.0367 | 16.0734 | 15.2293 | 15.2293 |
| 08/08/2023 | 15.2905 | 15.474 | 14.6789 | 14.7646 |
| 08/09/2023 | 14.8502 | 15.4373 | 14.2386 | 14.5566 |
| 08/10/2023 | 14.5688 | 15.8165 | 14.422 | 15.6086 |
| 08/13/2023 | 15.7799 | 16.3425 | 15.4373 | 15.4863 |
| 08/14/2023 | 15.5964 | 15.9633 | 15.2905 | 15.9388 |
| 08/15/2023 | 15.9388 | 16.526 | 15.5964 | 15.9144 |
| 08/16/2023 | 16.0123 | 16.159 | 15.682 | 15.9266 |
| 08/17/2023 | 15.9633 | 16.0123 | 15.0214 | 15.2416 |
| 08/20/2023 | 15.1315 | 15.6697 | 14.8257 | 15.5719 |
| 08/21/2023 | 15.7309 | 16.0367 | 15.4373 | 15.6208 |
| 08/22/2023 | 15.7187 | 15.7799 | 15.0458 | 15.1437 |
| 08/23/2023 | 15.1559 | 15.2783 | 14.2386 | 14.3853 |
| 08/24/2023 | 14.422 | 14.9603 | 13.896 | 14.8012 |
| 08/27/2023 | 15.0704 | 15.4251 | 14.8746 | 15.2661 |
| 08/28/2023 | 15.2661 | 15.2783 | 14.6299 | 14.6667 |
| 08/30/2023 | 14.8012 | 15.633 | 14.7278 | 15.5107 |
| 08/31/2023 | 15.5352 | 15.5841 | 15.1927 | 15.315 |
| 09/03/2023 | 15.6452 | 16.0857 | 15.633 | 15.9144 |
| 09/04/2023 | 15.951 | 17.0153 | 15.7309 | 17.003 |
| 09/05/2023 | 17.3945 | 18.1774 | 16.9419 | 17.1009 |
| 09/06/2023 | 17.1009 | 18.8012 | 16.9419 | 18.8012 |
| 09/07/2023 | 19.0826 | 19.315 | 18.0551 | 18.214 |
| 09/10/2023 | 18.4098 | 18.7646 | 17.5046 | 17.6636 |
| 09/11/2023 | 17.9817 | 18.4098 | 17.4801 | 17.5658 |
| 09/12/2023 | 17.6146 | 18.2997 | 17.4801 | 17.9082 |
| 09/13/2023 | 17.896 | 18.214 | 17.2355 | 17.8349 |
| 09/14/2023 | 17.8716 | 18.0429 | 17.1865 | 17.1865 |
| 09/17/2023 | 16.9419 | 17.0398 | 16.2202 | 16.2202 |
| 09/18/2023 | 16.2202 | 16.685 | 16.1346 | 16.3547 |
| 09/19/2023 | 16.5138 | 17.6146 | 16.4404 | 16.8807 |
| 09/20/2023 | 16.8074 | 17.8226 | 16.5016 | 17.7859 |
| 09/21/2023 | 18.3731 | 18.9358 | 18.1774 | 18.5443 |
| 09/24/2023 | 18.9602 | 20.3914 | 18.789 | 20.3914 |
| 09/25/2023 | 20.9297 | 21.7493 | 19.8776 | 19.8776 |
| 09/26/2023 | 20.0367 | 20.4404 | 19.4617 | 19.8165 |
| 09/27/2023 | 19.9388 | 20.1468 | 19.0336 | 19.1437 |
| 09/28/2023 | 19.5107 | 19.7921 | 18.9847 | 19.5718 |
| 10/01/2023 | 19.9388 | 20.1712 | 19.2783 | 19.5474 |
| 10/02/2023 | 19.5474 | 19.8532 | 19.2171 | 19.3762 |
| 10/03/2023 | 19.4006 | 19.7798 | 19.1805 | 19.1805 |
| 10/04/2023 | 19.3762 | 19.5229 | 18.4098 | 19.2049 |
| 10/05/2023 | 18.8379 | 19.2049 | 18.7156 | 18.8379 |
| 10/08/2023 | 18.104 | 18.6177 | 17.8104 | 17.9817 |
| 10/09/2023 | 18.3976 | 18.8991 | 18.2752 | 18.8379 |
| 10/10/2023 | 18.789 | 18.8624 | 18.0061 | 18.1774 |
| 10/11/2023 | 18.3976 | 18.948 | 17.7003 | 18.3609 |
| 10/12/2023 | 18.3609 | 18.3853 | 17.4557 | 17.5168 |
| 10/15/2023 | 17.9817 | 17.9817 | 17.1254 | 17.3822 |
| 10/16/2023 | 17.4557 | 17.9082 | 17.1865 | 17.896 |
| 10/17/2023 | 17.37 | 17.9572 | 17.3334 | 17.4923 |
| 10/18/2023 | 17.737 | 17.8593 | 16.9297 | 17.1621 |
| 10/19/2023 | 16.844 | 16.9052 | 16.3547 | 16.5505 |
| 10/22/2023 | 16.9052 | 17.0887 | 16.3547 | 16.8807 |
| 10/23/2023 | 16.9908 | 18.0305 | 16.7828 | 17.6636 |
| 10/24/2023 | 17.9817 | 18.0183 | 15.9755 | 16.0857 |
| 10/25/2023 | 16.3181 | 17.6881 | 15.6208 | 16.8929 |
| 10/26/2023 | 16.8929 | 17.4923 | 16.4526 | 16.9908 |
| 10/29/2023 | 16.9419 | 18.471 | 16.8196 | 18.0917 |
| 10/30/2023 | 18.1162 | 18.2263 | 17.3334 | 17.4557 |
| 10/31/2023 | 17.7493 | 17.8471 | 16.477 | 17.5168 |
| 11/01/2023 | 17.6758 | 17.7125 | 17.1865 | 17.419 |
| 11/02/2023 | 17.3088 | 17.9694 | 17.2966 | 17.737 |
| 11/05/2023 | 17.9082 | 18.214 | 17.7859 | 17.9205 |
| 11/06/2023 | 17.9082 | 17.9205 | 17.5046 | 17.7125 |
| 11/07/2023 | 17.419 | 18.1162 | 17.3578 | 17.8838 |
| 11/08/2023 | 17.6024 | 17.6636 | 17.2722 | 17.2966 |
| 11/09/2023 | 17.6146 | 17.737 | 16.9541 | 16.9541 |
| 11/12/2023 | 17.1254 | 17.1254 | 16.5871 | 16.5994 |
| 11/13/2023 | 16.6117 | 16.9786 | 16.4159 | 16.7706 |
| 11/14/2023 | 16.7584 | 16.8563 | 16.2813 | 16.3914 |
| 11/15/2023 | 16.3914 | 16.5505 | 16.2202 | 16.2569 |
| 11/16/2023 | 16.2813 | 17.3822 | 16.2324 | 16.6361 |
| 11/19/2023 | 16.7095 | 16.8929 | 16.477 | 16.5627 |
| 11/20/2023 | 16.6117 | 17.0276 | 16.5382 | 16.6117 |
| 11/21/2023 | 16.6972 | 17.3822 | 16.6117 | 16.9297 |
| 11/22/2023 | 16.8563 | 17.0276 | 16.5871 | 16.7095 |
| 11/23/2023 | 16.7584 | 17.419 | 16.4893 | 17.37 |
| 11/26/2023 | 17.737 | 17.8593 | 16.8807 | 17.1254 |
| 11/27/2023 | 17.2722 | 17.8838 | 16.9908 | 17.4435 |
| 11/28/2023 | 17.6636 | 17.7003 | 16.8196 | 17.0276 |
| 11/29/2023 | 17.003 | 17.1743 | 15.951 | 15.951 |
| 11/30/2023 | 16.2813 | 16.3181 | 15.4006 | 15.5964 |
| 12/03/2023 | 15.5964 | 15.7187 | 15.107 | 15.1315 |
| 12/04/2023 | 15.1315 | 15.2538 | 14.789 | 14.8257 |
| 12/05/2023 | 14.8502 | 14.9235 | 14.3119 | 14.4587 |
| 12/06/2023 | 14.5566 | 14.7768 | 14.104 | 14.7523 |
| 12/07/2023 | 14.7523 | 14.8746 | 14.4098 | 14.4832 |
| 12/10/2023 | 14.8502 | 15.0948 | 13.8349 | 13.8349 |
| 12/11/2023 | 13.7859 | 13.9939 | 13.6146 | 13.6514 |
| 12/12/2023 | 13.6024 | 13.6514 | 13.1376 | 13.1376 |
| 12/13/2023 | 13.2722 | 13.8226 | 13.0031 | 13.8226 |
| 12/14/2023 | 13.8226 | 13.9816 | 13.5413 | 13.9204 |
| 12/17/2023 | 13.896 | 14.0183 | 13.5045 | 13.5045 |
| 12/18/2023 | 13.5045 | 13.896 | 13.1743 | 13.7493 |
| 12/19/2023 | 13.7003 | 13.9694 | 13.419 | 13.6392 |
| 12/20/2023 | 13.6636 | 14.214 | 13.3945 | 14.1162 |
| 12/21/2023 | 14.1162 | 14.3119 | 13.6881 | 13.7737 |
| 12/24/2023 | 13.7003 | 14.0306 | 13.1743 | 13.1743 |
| 12/25/2023 | 13.2355 | 13.8716 | 12.9419 | 13.1987 |
| 12/26/2023 | 13.1009 | 13.3945 | 12.8563 | 13.1865 |
| 12/27/2023 | 13.2233 | 13.7615 | 12.5871 | 13.6024 |
| 12/28/2023 | 13.6514 | 13.896 | 13.5413 | 13.5657 |