OYAYO
OYAK YATIRIM ORTAKLIĞI A.Ş.
15:10:01
52.7 ₺
-0.800 (%-1.50)
Previous Close: 53.5·
Volatility: 7.760
Day Low₺51.25
Day High₺55.4
Market Data
Spot Rate
B:52.7
A:53.15
Week over week (WoW)
+14.37%
Month over month (MoM)
-2.59%
Year to date (YTD)
-3.21%
Year over year (YoY)
+120.87%
OYAYO: OYAK YATIRIM ORTAKLIĞI A.Ş. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1.4507
CLOSE 1.4498
Low
LOW 0.8619
High
HIGH 2.5762
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 1.5756 | 1.5942 | 1.4458 | 1.455 |
| 01/02/2019 | 1.4366 | 1.4923 | 1.242 | 1.3809 |
| 01/03/2019 | 1.418 | 1.418 | 1.3346 | 1.3717 |
| 01/06/2019 | 1.3901 | 1.4736 | 1.344 | 1.3901 |
| 01/07/2019 | 1.3997 | 1.4366 | 1.344 | 1.3809 |
| 01/08/2019 | 1.3901 | 1.3901 | 1.2512 | 1.2697 |
| 01/09/2019 | 1.242 | 1.2697 | 1.1677 | 1.1956 |
| 01/10/2019 | 1.1956 | 1.344 | 1.1956 | 1.2512 |
| 01/13/2019 | 1.3161 | 1.4458 | 1.1677 | 1.177 |
| 01/14/2019 | 1.1863 | 1.1956 | 1.0937 | 1.1121 |
| 01/15/2019 | 1.1215 | 1.1215 | 1.0844 | 1.1029 |
| 01/16/2019 | 1.1121 | 1.1863 | 1.1029 | 1.1215 |
| 01/17/2019 | 1.1307 | 1.1399 | 1.1121 | 1.1215 |
| 01/20/2019 | 1.1307 | 1.1494 | 1.1121 | 1.1307 |
| 01/21/2019 | 1.1307 | 1.1399 | 1.1215 | 1.1307 |
| 01/22/2019 | 1.1399 | 1.1494 | 1.1215 | 1.1494 |
| 01/23/2019 | 1.1494 | 1.1863 | 1.1399 | 1.1677 |
| 01/24/2019 | 1.1677 | 1.3254 | 1.1677 | 1.1863 |
| 01/27/2019 | 1.2049 | 1.2233 | 1.1863 | 1.1863 |
| 01/28/2019 | 1.1863 | 1.2049 | 1.1586 | 1.177 |
| 01/29/2019 | 1.177 | 1.1956 | 1.1586 | 1.1677 |
| 01/30/2019 | 1.1677 | 1.1956 | 1.1586 | 1.177 |
| 01/31/2019 | 1.177 | 1.177 | 1.1215 | 1.1307 |
| 02/03/2019 | 1.1494 | 1.2233 | 1.1494 | 1.1863 |
| 02/04/2019 | 1.2049 | 1.2141 | 1.1307 | 1.1307 |
| 02/05/2019 | 1.1494 | 1.1863 | 1.1307 | 1.1677 |
| 02/06/2019 | 1.177 | 1.1863 | 1.1307 | 1.1677 |
| 02/07/2019 | 1.1677 | 1.177 | 1.1399 | 1.1586 |
| 02/10/2019 | 1.1677 | 1.177 | 1.1399 | 1.1494 |
| 02/11/2019 | 1.1586 | 1.2141 | 1.1494 | 1.1494 |
| 02/12/2019 | 1.1586 | 1.1677 | 1.1121 | 1.1215 |
| 02/13/2019 | 1.1215 | 1.1399 | 1.1029 | 1.1215 |
| 02/14/2019 | 1.1215 | 1.1307 | 1.1121 | 1.1307 |
| 02/17/2019 | 1.1307 | 1.1307 | 1.1121 | 1.1121 |
| 02/18/2019 | 1.1121 | 1.1307 | 1.1029 | 1.1121 |
| 02/19/2019 | 1.1121 | 1.1307 | 1.1121 | 1.1215 |
| 02/20/2019 | 1.1215 | 1.1215 | 1.1029 | 1.1121 |
| 02/21/2019 | 1.1121 | 1.1586 | 1.1121 | 1.1586 |
| 02/24/2019 | 1.1677 | 1.177 | 1.1399 | 1.1586 |
| 02/25/2019 | 1.1586 | 1.1677 | 1.1494 | 1.1494 |
| 02/26/2019 | 1.1586 | 1.1586 | 1.1399 | 1.1399 |
| 02/27/2019 | 1.1399 | 1.1586 | 1.1307 | 1.1399 |
| 02/28/2019 | 1.1399 | 1.1494 | 1.1215 | 1.1399 |
| 03/03/2019 | 1.1399 | 1.1956 | 1.1029 | 1.1215 |
| 03/04/2019 | 1.1307 | 1.1307 | 1.1121 | 1.1215 |
| 03/05/2019 | 1.1215 | 1.1307 | 1.1121 | 1.1307 |
| 03/06/2019 | 1.1215 | 1.1307 | 1.1121 | 1.1307 |
| 03/07/2019 | 1.1215 | 1.1307 | 1.1121 | 1.1307 |
| 03/10/2019 | 1.1307 | 1.1399 | 1.1121 | 1.1215 |
| 03/11/2019 | 1.1307 | 1.1307 | 1.1121 | 1.1215 |
| 03/12/2019 | 1.1215 | 1.1307 | 1.1029 | 1.1215 |
| 03/13/2019 | 1.1121 | 1.1494 | 1.1121 | 1.1215 |
| 03/14/2019 | 1.1215 | 1.1399 | 1.1121 | 1.1307 |
| 03/17/2019 | 1.1307 | 1.1677 | 1.1215 | 1.1215 |
| 03/18/2019 | 1.1215 | 1.1399 | 1.1215 | 1.1215 |
| 03/19/2019 | 1.1307 | 1.1307 | 1.1029 | 1.1121 |
| 03/20/2019 | 1.1215 | 1.1307 | 1.1121 | 1.1121 |
| 03/21/2019 | 1.1121 | 1.1215 | 1.0937 | 1.1029 |
| 03/24/2019 | 1.1029 | 1.1029 | 1.0751 | 1.0844 |
| 03/25/2019 | 1.0844 | 1.0937 | 1.0751 | 1.0844 |
| 03/26/2019 | 1.0751 | 1.0844 | 1.0287 | 1.0287 |
| 03/27/2019 | 1.0287 | 1.066 | 1.0195 | 1.0472 |
| 03/28/2019 | 1.0567 | 1.0937 | 1.0472 | 1.0751 |
| 03/31/2019 | 1.0751 | 1.0937 | 1.0472 | 1.0844 |
| 04/01/2019 | 1.0937 | 1.0937 | 1.0751 | 1.0937 |
| 04/02/2019 | 1.0937 | 1.1029 | 1.0751 | 1.0844 |
| 04/03/2019 | 1.0844 | 1.0937 | 1.0567 | 1.0937 |
| 04/04/2019 | 1.0937 | 1.0937 | 1.0567 | 1.0751 |
| 04/07/2019 | 1.0751 | 1.0751 | 1.038 | 1.0472 |
| 04/08/2019 | 1.0472 | 1.066 | 1.0472 | 1.0567 |
| 04/09/2019 | 1.0567 | 1.066 | 1.038 | 1.0472 |
| 04/10/2019 | 1.0472 | 1.0567 | 1.0195 | 1.0195 |
| 04/11/2019 | 1.0195 | 1.0844 | 1.0103 | 1.0195 |
| 04/14/2019 | 1.0195 | 1.0472 | 1.0195 | 1.038 |
| 04/15/2019 | 1.038 | 1.0472 | 1.0287 | 1.038 |
| 04/16/2019 | 1.038 | 1.066 | 1.0287 | 1.038 |
| 04/17/2019 | 1.038 | 1.038 | 1.0195 | 1.038 |
| 04/18/2019 | 1.038 | 1.038 | 1.0287 | 1.038 |
| 04/21/2019 | 1.038 | 1.038 | 1.0195 | 1.038 |
| 04/23/2019 | 1.0287 | 1.0472 | 1.0287 | 1.038 |
| 04/24/2019 | 1.0287 | 1.0472 | 1.0195 | 1.0287 |
| 04/25/2019 | 1.0287 | 1.038 | 1.0287 | 1.038 |
| 04/28/2019 | 1.038 | 1.038 | 1.001 | 1.038 |
| 04/29/2019 | 1.038 | 1.038 | 1.0195 | 1.0195 |
| 05/01/2019 | 1.0287 | 1.066 | 1.0195 | 1.0472 |
| 05/02/2019 | 1.0472 | 1.0751 | 1.0195 | 1.0195 |
| 05/05/2019 | 1.0103 | 1.0195 | 0.9732 | 1.0103 |
| 05/06/2019 | 1.001 | 1.001 | 0.9824 | 1.001 |
| 05/07/2019 | 1.001 | 1.0103 | 0.9824 | 0.9824 |
| 05/08/2019 | 0.9918 | 1.001 | 0.9732 | 1.001 |
| 05/09/2019 | 1.001 | 1.001 | 0.9732 | 0.9824 |
| 05/12/2019 | 0.9824 | 1.0567 | 0.9639 | 1.0195 |
| 05/13/2019 | 1.0195 | 1.0567 | 0.9453 | 0.9546 |
| 05/14/2019 | 0.9546 | 0.9639 | 0.9269 | 0.9453 |
| 05/15/2019 | 0.9546 | 0.9732 | 0.9361 | 0.9453 |
| 05/16/2019 | 0.9453 | 0.9546 | 0.9361 | 0.9453 |
| 05/19/2019 | 0.9453 | 0.9453 | 0.9269 | 0.9361 |
| 05/20/2019 | 0.9361 | 0.9546 | 0.9083 | 0.9083 |
| 05/21/2019 | 0.9176 | 0.9176 | 0.8713 | 0.8713 |
| 05/22/2019 | 0.8713 | 0.8897 | 0.8619 | 0.8805 |
| 05/23/2019 | 0.8805 | 0.8897 | 0.8713 | 0.8805 |
| 05/26/2019 | 0.8897 | 0.8991 | 0.8805 | 0.8805 |
| 05/27/2019 | 0.8897 | 0.9176 | 0.8805 | 0.8991 |
| 05/28/2019 | 0.8991 | 0.9176 | 0.8897 | 0.8897 |
| 05/29/2019 | 0.8991 | 0.9176 | 0.8897 | 0.9083 |
| 05/30/2019 | 0.9159 | 0.9256 | 0.9064 | 0.9256 |
| 06/02/2019 | 0.9256 | 0.9256 | 0.9159 | 0.9256 |
| 06/06/2019 | 0.9256 | 0.9445 | 0.9159 | 0.9445 |
| 06/09/2019 | 0.9445 | 0.9828 | 0.9351 | 0.9828 |
| 06/10/2019 | 0.9828 | 1.04 | 0.9733 | 1.0114 |
| 06/11/2019 | 1.0209 | 1.1831 | 1.0209 | 1.0877 |
| 06/12/2019 | 1.0782 | 1.0877 | 1.0019 | 1.0114 |
| 06/13/2019 | 1.0209 | 1.04 | 0.9924 | 0.9924 |
| 06/16/2019 | 1.0019 | 1.0877 | 0.9924 | 1.04 |
| 06/17/2019 | 1.0495 | 1.0877 | 1.0495 | 1.059 |
| 06/18/2019 | 1.059 | 1.0973 | 1.0209 | 1.0305 |
| 06/19/2019 | 1.04 | 1.1069 | 1.0305 | 1.1069 |
| 06/20/2019 | 1.145 | 1.2595 | 1.145 | 1.1831 |
| 06/23/2019 | 1.1927 | 1.2118 | 1.0877 | 1.1069 |
| 06/24/2019 | 1.1069 | 1.1069 | 1.059 | 1.059 |
| 06/25/2019 | 1.0686 | 1.0782 | 1.059 | 1.0686 |
| 06/26/2019 | 1.0686 | 1.0973 | 1.059 | 1.0782 |
| 06/27/2019 | 1.0686 | 1.0782 | 1.0495 | 1.0686 |
| 06/30/2019 | 1.0782 | 1.0877 | 1.0686 | 1.0877 |
| 07/01/2019 | 1.0877 | 1.1258 | 1.0686 | 1.1164 |
| 07/02/2019 | 1.1164 | 1.145 | 1.0877 | 1.0877 |
| 07/03/2019 | 1.0973 | 1.1069 | 1.0686 | 1.0877 |
| 07/04/2019 | 1.0782 | 1.0877 | 1.0686 | 1.0686 |
| 07/07/2019 | 1.059 | 1.0686 | 1.0495 | 1.059 |
| 07/08/2019 | 1.0686 | 1.0782 | 1.0495 | 1.059 |
| 07/09/2019 | 1.059 | 1.0686 | 1.0495 | 1.0686 |
| 07/10/2019 | 1.0686 | 1.0877 | 1.0686 | 1.0782 |
| 07/11/2019 | 1.0782 | 1.0877 | 1.0495 | 1.0686 |
| 07/15/2019 | 1.0686 | 1.0782 | 1.059 | 1.059 |
| 07/16/2019 | 1.059 | 1.0782 | 1.0495 | 1.0782 |
| 07/17/2019 | 1.0782 | 1.0782 | 1.059 | 1.0782 |
| 07/18/2019 | 1.0782 | 1.0877 | 1.0686 | 1.0686 |
| 07/21/2019 | 1.0686 | 1.0877 | 1.0686 | 1.0782 |
| 07/22/2019 | 1.0877 | 1.1164 | 1.0782 | 1.0973 |
| 07/23/2019 | 1.0973 | 1.1069 | 1.0877 | 1.0973 |
| 07/24/2019 | 1.0973 | 1.1069 | 1.0782 | 1.0973 |
| 07/25/2019 | 1.0973 | 1.1164 | 1.0877 | 1.1069 |
| 07/28/2019 | 1.1069 | 1.269 | 1.0877 | 1.2404 |
| 07/29/2019 | 1.2404 | 1.3835 | 1.2023 | 1.3835 |
| 07/30/2019 | 1.4504 | 1.6603 | 1.4216 | 1.6506 |
| 07/31/2019 | 1.6984 | 1.8605 | 1.5743 | 1.708 |
| 08/01/2019 | 1.7366 | 1.8701 | 1.7174 | 1.8701 |
| 08/04/2019 | 1.9274 | 2.2422 | 1.9274 | 2.2422 |
| 08/05/2019 | 2.1945 | 2.5762 | 1.9846 | 2.4331 |
| 08/06/2019 | 2.3663 | 2.4139 | 2.0514 | 2.2327 |
| 08/07/2019 | 2.29 | 2.29 | 1.9083 | 2.0609 |
| 08/08/2019 | 1.8605 | 2.1755 | 1.7651 | 2.0514 |
| 08/14/2019 | 1.956 | 2.08 | 1.8701 | 1.9941 |
| 08/15/2019 | 2.0228 | 2.3758 | 1.9656 | 2.2614 |
| 08/18/2019 | 2.2614 | 2.2805 | 2.0514 | 2.204 |
| 08/19/2019 | 2.1469 | 2.1945 | 2.08 | 2.1277 |
| 08/20/2019 | 2.1277 | 2.1277 | 2.0133 | 2.0133 |
| 08/21/2019 | 2.0323 | 2.1277 | 2.0323 | 2.0991 |
| 08/22/2019 | 2.0991 | 2.0991 | 1.975 | 2.0419 |
| 08/25/2019 | 2.0419 | 2.0609 | 1.9846 | 2.0133 |
| 08/26/2019 | 2.0133 | 2.0323 | 1.9464 | 2.0038 |
| 08/27/2019 | 2.0038 | 2.0228 | 1.956 | 1.9846 |
| 08/28/2019 | 1.9656 | 2.0609 | 1.9369 | 1.9846 |
| 09/01/2019 | 1.9941 | 2.185 | 1.9464 | 2.1277 |
| 09/02/2019 | 2.1182 | 2.1469 | 2.0133 | 2.1277 |
| 09/03/2019 | 2.1087 | 2.1182 | 2.0609 | 2.0991 |
| 09/04/2019 | 2.0991 | 2.2614 | 2.0609 | 2.185 |
| 09/05/2019 | 2.1755 | 2.4045 | 2.0609 | 2.204 |
| 09/08/2019 | 2.2232 | 2.2805 | 2.0323 | 2.0323 |
| 09/09/2019 | 2.0228 | 2.08 | 1.9656 | 2.0038 |
| 09/10/2019 | 1.727 | 1.851 | 1.6029 | 1.6029 |
| 09/11/2019 | 1.5171 | 1.5935 | 1.479 | 1.5839 |
| 09/12/2019 | 1.5839 | 1.5935 | 1.5075 | 1.5171 |
| 09/15/2019 | 1.5075 | 1.5935 | 1.479 | 1.5266 |
| 09/16/2019 | 1.5266 | 1.5935 | 1.498 | 1.5266 |
| 09/17/2019 | 1.5361 | 1.5554 | 1.479 | 1.479 |
| 09/18/2019 | 1.4885 | 1.5266 | 1.4312 | 1.498 |
| 09/19/2019 | 1.479 | 1.5075 | 1.4598 | 1.498 |
| 09/22/2019 | 1.4598 | 1.5171 | 1.4598 | 1.5075 |
| 09/23/2019 | 1.4885 | 1.5648 | 1.4885 | 1.5361 |
| 09/24/2019 | 1.5171 | 1.5839 | 1.5171 | 1.5457 |
| 09/25/2019 | 1.5554 | 1.5839 | 1.5361 | 1.5457 |
| 09/26/2019 | 1.5457 | 1.6029 | 1.5457 | 1.5743 |
| 09/29/2019 | 1.6029 | 1.7651 | 1.5935 | 1.7461 |
| 09/30/2019 | 1.7651 | 1.7748 | 1.6506 | 1.6603 |
| 10/01/2019 | 1.6889 | 1.727 | 1.6698 | 1.6698 |
| 10/02/2019 | 1.6603 | 1.7651 | 1.6603 | 1.6793 |
| 10/03/2019 | 1.727 | 1.7366 | 1.6889 | 1.6984 |
| 10/06/2019 | 1.7174 | 1.7461 | 1.6698 | 1.6793 |
| 10/07/2019 | 1.6793 | 1.6984 | 1.641 | 1.6698 |
| 10/08/2019 | 1.6698 | 1.6889 | 1.6316 | 1.6316 |
| 10/09/2019 | 1.6698 | 1.7174 | 1.641 | 1.6603 |
| 10/10/2019 | 1.6984 | 1.7461 | 1.6506 | 1.6603 |
| 10/13/2019 | 1.6603 | 1.6603 | 1.5075 | 1.5171 |
| 10/14/2019 | 1.5266 | 1.8129 | 1.5266 | 1.8129 |
| 10/15/2019 | 1.9369 | 2.08 | 1.8796 | 2.0228 |
| 10/16/2019 | 2.0991 | 2.1277 | 1.8605 | 1.9274 |
| 10/17/2019 | 1.975 | 1.9941 | 1.9083 | 1.9179 |
| 10/20/2019 | 1.9274 | 1.9274 | 1.832 | 1.832 |
| 10/21/2019 | 1.832 | 2.0038 | 1.8223 | 1.956 |
| 10/22/2019 | 1.9941 | 1.9941 | 1.9083 | 1.9274 |
| 10/23/2019 | 1.9274 | 1.9464 | 1.8796 | 1.8893 |
| 10/24/2019 | 1.8988 | 1.9274 | 1.8701 | 1.8988 |
| 10/27/2019 | 1.9656 | 1.9656 | 1.8796 | 1.8796 |
| 10/29/2019 | 1.8796 | 1.8893 | 1.8223 | 1.8415 |
| 10/30/2019 | 1.851 | 1.8796 | 1.8223 | 1.8605 |
| 10/31/2019 | 1.8893 | 2.0133 | 1.832 | 1.9369 |
| 11/03/2019 | 1.956 | 1.975 | 1.8988 | 1.9274 |
| 11/04/2019 | 1.9274 | 1.9369 | 1.8701 | 1.8701 |
| 11/05/2019 | 1.8701 | 1.8988 | 1.832 | 1.8701 |
| 11/06/2019 | 1.8796 | 1.9179 | 1.8605 | 1.8893 |
| 11/07/2019 | 1.8893 | 1.9083 | 1.8605 | 1.8893 |
| 11/10/2019 | 1.8701 | 1.8988 | 1.8605 | 1.8605 |
| 11/11/2019 | 1.8605 | 1.8988 | 1.8605 | 1.8893 |
| 11/12/2019 | 1.8893 | 1.956 | 1.8701 | 1.8893 |
| 11/13/2019 | 1.8893 | 1.9083 | 1.8605 | 1.8701 |
| 11/14/2019 | 1.8796 | 1.8893 | 1.8605 | 1.8701 |
| 11/17/2019 | 1.8796 | 1.9083 | 1.8605 | 1.8796 |
| 11/18/2019 | 1.8893 | 1.8988 | 1.8796 | 1.8893 |
| 11/19/2019 | 1.8988 | 2.1659 | 1.8988 | 2.1659 |
| 11/20/2019 | 2.204 | 2.3375 | 2.1182 | 2.1469 |
| 11/21/2019 | 2.1469 | 2.1563 | 2.0419 | 2.0514 |
| 11/24/2019 | 2.0706 | 2.2136 | 2.0419 | 2.1087 |
| 11/25/2019 | 2.1277 | 2.1563 | 2.0706 | 2.0991 |
| 11/26/2019 | 2.1087 | 2.1087 | 2.0514 | 2.08 |
| 11/27/2019 | 2.08 | 2.1277 | 2.0706 | 2.08 |
| 11/28/2019 | 2.0895 | 2.0991 | 2.0609 | 2.08 |
| 12/01/2019 | 2.0895 | 2.1469 | 2.0609 | 2.0895 |
| 12/02/2019 | 2.0991 | 2.1087 | 2.08 | 2.0991 |
| 12/03/2019 | 2.0991 | 2.1945 | 2.0991 | 2.1563 |
| 12/04/2019 | 2.1945 | 2.2614 | 2.1563 | 2.185 |
| 12/05/2019 | 2.1945 | 2.2519 | 2.1469 | 2.1563 |
| 12/08/2019 | 2.1659 | 2.1945 | 2.0895 | 2.1755 |
| 12/09/2019 | 2.185 | 2.185 | 2.1182 | 2.1563 |
| 12/10/2019 | 2.1755 | 2.2519 | 2.1469 | 2.1755 |
| 12/11/2019 | 2.185 | 2.204 | 2.1659 | 2.1755 |
| 12/12/2019 | 2.185 | 2.309 | 2.1563 | 2.2136 |
| 12/15/2019 | 2.309 | 2.3949 | 2.2614 | 2.2708 |
| 12/16/2019 | 2.29 | 2.309 | 2.2232 | 2.2422 |
| 12/17/2019 | 2.2327 | 2.2327 | 2.1469 | 2.1755 |
| 12/18/2019 | 2.1945 | 2.2614 | 2.1755 | 2.204 |
| 12/19/2019 | 2.204 | 2.3854 | 2.1945 | 2.2519 |
| 12/22/2019 | 2.2519 | 2.2519 | 2.1945 | 2.2136 |
| 12/23/2019 | 2.2327 | 2.2805 | 2.204 | 2.2232 |
| 12/24/2019 | 2.2327 | 2.2614 | 2.2136 | 2.2327 |
| 12/25/2019 | 2.2327 | 2.2519 | 2.2136 | 2.2136 |
| 12/26/2019 | 2.2232 | 2.2327 | 2.1755 | 2.204 |
| 12/29/2019 | 2.2136 | 2.2519 | 2.1945 | 2.2136 |
| 12/30/2019 | 2.2136 | 2.2422 | 2.204 | 2.2232 |