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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 19.4554
CLOSE 19.4574
Low
LOW 8.5769
High
HIGH 49.56
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 12.9923 | 13.2659 | 12.8458 | 13.0705 |
| 01/02/2023 | 13.0705 | 13.2659 | 12.5332 | 12.8165 |
| 01/03/2023 | 12.8165 | 12.8947 | 12.2108 | 12.2108 |
| 01/04/2023 | 12.2597 | 12.5137 | 11.2437 | 11.2437 |
| 01/05/2023 | 10.853 | 11.8787 | 10.7455 | 11.5075 |
| 01/08/2023 | 11.7615 | 11.8592 | 10.8725 | 11.2437 |
| 01/09/2023 | 11.2535 | 12.289 | 10.8823 | 11.4587 |
| 01/10/2023 | 11.527 | 11.6247 | 10.5599 | 10.5697 |
| 01/11/2023 | 10.6772 | 10.9311 | 9.964 | 10.6088 |
| 01/12/2023 | 10.3548 | 10.8921 | 10.3255 | 10.5209 |
| 01/15/2023 | 10.6674 | 11.1265 | 10.3548 | 11.1265 |
| 01/16/2023 | 11.2047 | 11.3219 | 10.8628 | 10.98 |
| 01/17/2023 | 10.98 | 11.5563 | 10.8823 | 11.5563 |
| 01/18/2023 | 11.5466 | 11.9178 | 11.2144 | 11.8201 |
| 01/19/2023 | 12.1132 | 12.4648 | 11.6638 | 12.1327 |
| 01/22/2023 | 12.162 | 12.5527 | 11.7615 | 11.8201 |
| 01/23/2023 | 11.8201 | 11.8494 | 11.234 | 11.7322 |
| 01/24/2023 | 11.7322 | 11.7615 | 10.98 | 11.3121 |
| 01/25/2023 | 11.3805 | 11.5075 | 10.8432 | 10.9214 |
| 01/26/2023 | 10.9214 | 10.9898 | 10.5209 | 10.6772 |
| 01/29/2023 | 10.6869 | 10.9605 | 10.5697 | 10.9116 |
| 01/30/2023 | 10.7455 | 10.7553 | 10.4427 | 10.5404 |
| 01/31/2023 | 10.6088 | 11.2437 | 10.1008 | 10.1008 |
| 02/01/2023 | 10.4525 | 10.4525 | 9.5733 | 9.8566 |
| 02/02/2023 | 10.0422 | 10.4525 | 9.8468 | 10.2962 |
| 02/05/2023 | 9.798 | 10.9898 | 9.7882 | 10.1203 |
| 02/06/2023 | 9.964 | 10.1106 | 9.3779 | 9.3779 |
| 02/14/2023 | 9.3682 | 10.2864 | 9.2802 | 10.218 |
| 02/15/2023 | 10.7455 | 10.8432 | 9.7784 | 9.9543 |
| 02/16/2023 | 9.9836 | 10.7944 | 9.7589 | 10.3841 |
| 02/19/2023 | 10.3841 | 10.7162 | 10.0227 | 10.4427 |
| 02/20/2023 | 10.5013 | 10.7455 | 10.0813 | 10.4525 |
| 02/21/2023 | 10.5502 | 10.5502 | 9.925 | 10.091 |
| 02/22/2023 | 10.091 | 10.345 | 10.0227 | 10.1594 |
| 02/23/2023 | 10.1497 | 10.9409 | 9.9738 | 10.1497 |
| 02/26/2023 | 10.1497 | 10.4329 | 10.0715 | 10.2962 |
| 02/27/2023 | 10.345 | 10.6088 | 9.9934 | 10.472 |
| 02/28/2023 | 10.4818 | 10.6185 | 10.1692 | 10.4818 |
| 03/01/2023 | 10.4525 | 10.8823 | 10.3157 | 10.4036 |
| 03/02/2023 | 10.4036 | 10.5209 | 10.0715 | 10.3255 |
| 03/05/2023 | 10.3548 | 10.7651 | 10.345 | 10.5502 |
| 03/06/2023 | 10.6479 | 11.0288 | 10.4916 | 10.599 |
| 03/07/2023 | 10.599 | 10.6479 | 10.3646 | 10.3939 |
| 03/08/2023 | 10.3939 | 10.599 | 10.345 | 10.4134 |
| 03/09/2023 | 10.4525 | 10.5013 | 10.2669 | 10.2766 |
| 03/12/2023 | 10.2766 | 10.4818 | 9.7687 | 10.2571 |
| 03/13/2023 | 10.2571 | 10.3548 | 10.052 | 10.0715 |
| 03/14/2023 | 10.0715 | 10.1203 | 9.6808 | 9.7589 |
| 03/15/2023 | 9.798 | 10.052 | 9.7198 | 9.8468 |
| 03/16/2023 | 9.9445 | 10.1985 | 9.7198 | 9.7784 |
| 03/19/2023 | 9.8175 | 10.1594 | 9.7198 | 9.7198 |
| 03/20/2023 | 9.7296 | 9.8664 | 9.2607 | 9.4463 |
| 03/21/2023 | 9.6515 | 9.7198 | 9.4658 | 9.5342 |
| 03/22/2023 | 9.5245 | 9.798 | 9.4658 | 9.7101 |
| 03/23/2023 | 9.7101 | 9.8566 | 9.6515 | 9.7101 |
| 03/26/2023 | 9.7101 | 9.925 | 9.6808 | 9.798 |
| 03/27/2023 | 9.7198 | 9.7687 | 9.2802 | 9.3193 |
| 03/28/2023 | 9.544 | 9.7394 | 9.0751 | 9.4072 |
| 03/29/2023 | 9.2021 | 9.7491 | 9.2021 | 9.4268 |
| 03/30/2023 | 9.5538 | 10.3646 | 9.4756 | 10.3646 |
| 04/02/2023 | 10.9409 | 11.4 | 10.7944 | 11.4 |
| 04/03/2023 | 11.9764 | 12.5332 | 10.6869 | 10.7065 |
| 04/04/2023 | 10.7065 | 11.7126 | 10.3743 | 10.5795 |
| 04/05/2023 | 10.7651 | 11.2242 | 10.2278 | 10.2962 |
| 04/06/2023 | 10.2962 | 10.3743 | 9.9836 | 10.1106 |
| 04/09/2023 | 10.1203 | 10.7455 | 10.0129 | 10.4525 |
| 04/10/2023 | 10.4525 | 10.4525 | 10.1692 | 10.218 |
| 04/11/2023 | 10.1985 | 11.234 | 10.0715 | 10.1594 |
| 04/12/2023 | 10.1985 | 10.4427 | 10.1203 | 10.2376 |
| 04/13/2023 | 10.2376 | 10.5795 | 10.1301 | 10.1497 |
| 04/16/2023 | 10.179 | 10.3841 | 10.0129 | 10.0617 |
| 04/17/2023 | 10.052 | 10.1301 | 9.925 | 10.052 |
| 04/18/2023 | 10.0715 | 10.1008 | 9.8957 | 10.0129 |
| 04/19/2023 | 10.0129 | 10.0324 | 9.7491 | 9.9054 |
| 04/23/2023 | 9.9054 | 10.2083 | 9.9054 | 10.1887 |
| 04/24/2023 | 10.2376 | 11.1949 | 10.0324 | 10.1008 |
| 04/25/2023 | 10.1106 | 10.2083 | 9.4072 | 9.5928 |
| 04/26/2023 | 9.6221 | 10.1301 | 9.4268 | 9.7394 |
| 04/27/2023 | 9.7394 | 10.0031 | 9.3975 | 9.5538 |
| 05/01/2023 | 9.5733 | 9.671 | 9.1532 | 9.2509 |
| 05/02/2023 | 9.3291 | 9.3584 | 8.5769 | 8.8211 |
| 05/03/2023 | 8.8895 | 9.0751 | 8.8016 | 8.8895 |
| 05/04/2023 | 8.8895 | 9.0165 | 8.7332 | 8.8504 |
| 05/07/2023 | 8.87 | 9.036 | 8.6941 | 8.9872 |
| 05/08/2023 | 8.9872 | 9.2802 | 8.9286 | 8.9383 |
| 05/09/2023 | 8.9774 | 8.9774 | 8.5964 | 8.7332 |
| 05/10/2023 | 8.7234 | 9.2412 | 8.6062 | 9.1826 |
| 05/11/2023 | 9.3584 | 9.3584 | 8.9872 | 9.1239 |
| 05/14/2023 | 9.1337 | 9.3584 | 8.7918 | 8.9872 |
| 05/15/2023 | 9.0849 | 9.1337 | 8.7918 | 9.0751 |
| 05/16/2023 | 9.0751 | 9.6026 | 9.0751 | 9.4756 |
| 05/17/2023 | 9.4756 | 9.5147 | 9.1239 | 9.2021 |
| 05/21/2023 | 9.2021 | 9.2705 | 9.0067 | 9.1044 |
| 05/22/2023 | 9.1044 | 9.1826 | 8.9676 | 9.036 |
| 05/23/2023 | 9.036 | 9.9347 | 9.036 | 9.9347 |
| 05/24/2023 | 10.052 | 10.8237 | 10.0422 | 10.5892 |
| 05/25/2023 | 10.6283 | 11.2828 | 10.1008 | 10.2864 |
| 05/28/2023 | 10.3255 | 10.6479 | 10.306 | 10.4525 |
| 05/29/2023 | 10.6185 | 11.4977 | 10.4623 | 11.0386 |
| 05/30/2023 | 11.3 | 11.7 | 10.87 | 10.99 |
| 05/31/2023 | 10.99 | 11.25 | 10.8 | 10.94 |
| 06/01/2023 | 10.96 | 11.39 | 10.9 | 10.93 |
| 06/04/2023 | 10.96 | 11.33 | 10.94 | 10.99 |
| 06/05/2023 | 11.01 | 11.1 | 10.74 | 10.78 |
| 06/06/2023 | 10.81 | 10.97 | 10.73 | 10.87 |
| 06/07/2023 | 10.92 | 10.97 | 10.7 | 10.75 |
| 06/08/2023 | 10.77 | 10.97 | 10.69 | 10.85 |
| 06/11/2023 | 10.85 | 11.15 | 10.78 | 11 |
| 06/12/2023 | 11 | 12 | 10.95 | 11.93 |
| 06/13/2023 | 12 | 12.88 | 11.4 | 11.65 |
| 06/14/2023 | 11.81 | 11.99 | 11.1 | 11.15 |
| 06/15/2023 | 11.18 | 11.5 | 10.94 | 11.2 |
| 06/18/2023 | 11.19 | 11.19 | 10.66 | 10.9 |
| 06/19/2023 | 10.9 | 10.99 | 10.4 | 10.52 |
| 06/20/2023 | 10.54 | 10.81 | 10.3 | 10.34 |
| 06/21/2023 | 10.35 | 10.64 | 10.22 | 10.64 |
| 06/22/2023 | 10.64 | 10.95 | 10.58 | 10.8 |
| 06/25/2023 | 10.8 | 11.3 | 10.8 | 11.15 |
| 06/26/2023 | 11.14 | 11.8 | 10.96 | 11.64 |
| 07/02/2023 | 11.7 | 12.8 | 11.69 | 12.8 |
| 07/03/2023 | 13.03 | 14.08 | 13.03 | 14.08 |
| 07/04/2023 | 15.48 | 15.48 | 15.02 | 15.48 |
| 07/05/2023 | 15.8 | 16.98 | 15.14 | 15.66 |
| 07/06/2023 | 15.57 | 16.05 | 14.92 | 14.95 |
| 07/09/2023 | 15.4 | 16.44 | 15.11 | 16.44 |
| 07/10/2023 | 17.6 | 18.08 | 17 | 18.08 |
| 07/11/2023 | 19.36 | 19.88 | 18.85 | 19.88 |
| 07/12/2023 | 21.4 | 21.86 | 19.88 | 19.88 |
| 07/13/2023 | 19.88 | 21.18 | 18.02 | 19.15 |
| 07/16/2023 | 20.66 | 21.06 | 20.2 | 21.06 |
| 07/17/2023 | 21.6 | 23.16 | 21.58 | 23.16 |
| 07/18/2023 | 24.12 | 25.46 | 23.5 | 25.46 |
| 07/19/2023 | 25.46 | 28 | 25.46 | 28 |
| 07/20/2023 | 28.64 | 30.8 | 28.64 | 30.8 |
| 07/23/2023 | 31.12 | 33.88 | 31.12 | 33.88 |
| 07/24/2023 | 37.26 | 37.26 | 37.26 | 37.26 |
| 07/25/2023 | 39.2 | 40.98 | 39.14 | 40.98 |
| 07/26/2023 | 45.06 | 45.06 | 45.06 | 45.06 |
| 07/27/2023 | 49.56 | 49.56 | 40.56 | 40.56 |
| 07/30/2023 | 36.52 | 36.52 | 36.52 | 36.52 |
| 07/31/2023 | 32.88 | 40.16 | 32.88 | 40.16 |
| 08/01/2023 | 36.16 | 42.58 | 36.16 | 38.48 |
| 08/02/2023 | 36.48 | 38.3 | 35.52 | 35.56 |
| 08/03/2023 | 35.5 | 35.5 | 32.1 | 33.96 |
| 08/06/2023 | 33.96 | 34.04 | 31.6 | 31.7 |
| 08/07/2023 | 31.06 | 34.86 | 30 | 34.86 |
| 08/08/2023 | 34.86 | 35 | 32.42 | 33.08 |
| 08/09/2023 | 32.8 | 32.8 | 30.24 | 30.5 |
| 08/10/2023 | 30.46 | 32.8 | 28.94 | 31.86 |
| 08/13/2023 | 31.86 | 33.96 | 30.3 | 31.5 |
| 08/14/2023 | 31.6 | 32.3 | 30.02 | 30.56 |
| 08/15/2023 | 30.6 | 32 | 29.7 | 31.28 |
| 08/16/2023 | 31.28 | 31.62 | 30.02 | 30.92 |
| 08/17/2023 | 30 | 31.46 | 29.94 | 30.22 |
| 08/20/2023 | 30.22 | 33.22 | 29.68 | 33.2 |
| 08/21/2023 | 33.2 | 35.1 | 31.8 | 33.4 |
| 08/22/2023 | 33.28 | 34 | 31.86 | 32.52 |
| 08/23/2023 | 32.52 | 34.08 | 31.5 | 33.08 |
| 08/24/2023 | 33.88 | 33.98 | 31.48 | 32 |
| 08/27/2023 | 32.3 | 35.2 | 30.74 | 32.5 |
| 08/28/2023 | 32.2 | 33.8 | 31.2 | 32.2 |
| 08/30/2023 | 32.3 | 34.5 | 31.36 | 31.52 |
| 08/31/2023 | 31.52 | 32 | 30.48 | 30.82 |
| 09/03/2023 | 30.9 | 31.22 | 30.08 | 30.26 |
| 09/04/2023 | 30.26 | 30.42 | 29.36 | 29.9 |
| 09/05/2023 | 30.4 | 30.64 | 29.1 | 29.8 |
| 09/06/2023 | 29.72 | 30.82 | 29.68 | 29.86 |
| 09/07/2023 | 29.86 | 29.98 | 29.02 | 29.32 |
| 09/10/2023 | 29.4 | 30.56 | 27.94 | 28.14 |
| 09/11/2023 | 28.12 | 28.9 | 27.7 | 28.68 |
| 09/12/2023 | 28.68 | 31 | 28.68 | 29.08 |
| 09/13/2023 | 29.08 | 30 | 26.64 | 27.98 |
| 09/14/2023 | 29.14 | 29.32 | 27.7 | 28.28 |
| 09/17/2023 | 28.28 | 28.3 | 26.3 | 26.32 |
| 09/18/2023 | 26.32 | 28.94 | 26.32 | 28.94 |
| 09/19/2023 | 29.54 | 31.7 | 29 | 29.24 |
| 09/20/2023 | 29.26 | 29.6 | 27.68 | 29 |
| 09/21/2023 | 28 | 30 | 27.98 | 28.26 |
| 09/24/2023 | 28.28 | 28.86 | 28.06 | 28.46 |
| 09/25/2023 | 28.5 | 29.16 | 27.64 | 28 |
| 09/26/2023 | 28 | 28.1 | 27.04 | 27.5 |
| 09/27/2023 | 27.8 | 30.24 | 27.4 | 30.24 |
| 09/28/2023 | 32.3 | 33.26 | 31.1 | 33.26 |
| 10/01/2023 | 33.62 | 34.5 | 29.94 | 30.6 |
| 10/02/2023 | 30 | 30 | 28.5 | 29.3 |
| 10/03/2023 | 29.3 | 29.8 | 28.02 | 28.58 |
| 10/04/2023 | 28.58 | 28.94 | 28.04 | 28.7 |
| 10/05/2023 | 28.62 | 28.62 | 27.22 | 28 |
| 10/08/2023 | 26.5 | 27.5 | 25.5 | 27.02 |
| 10/09/2023 | 26.72 | 28.64 | 26.64 | 28.04 |
| 10/10/2023 | 28 | 28 | 27 | 27 |
| 10/11/2023 | 27 | 27.24 | 26.12 | 26.2 |
| 10/12/2023 | 26.2 | 26.6 | 25.34 | 26.3 |
| 10/15/2023 | 26.3 | 27 | 24.88 | 26.5 |
| 10/16/2023 | 26.5 | 27.54 | 25.46 | 27.44 |
| 10/17/2023 | 26.8 | 26.8 | 25.46 | 26 |
| 10/18/2023 | 25.98 | 26.44 | 25.34 | 26.04 |
| 10/19/2023 | 25.8 | 27.88 | 25.2 | 25.98 |
| 10/22/2023 | 25.98 | 26.44 | 25.14 | 26.14 |
| 10/23/2023 | 26.16 | 26.92 | 25.9 | 26.86 |
| 10/24/2023 | 27 | 27.1 | 25.04 | 25.2 |
| 10/25/2023 | 25.14 | 25.92 | 24.5 | 25.62 |
| 10/26/2023 | 25.5 | 26.1 | 24.94 | 25.54 |
| 10/29/2023 | 25.52 | 25.52 | 24.88 | 25.14 |
| 10/30/2023 | 25.14 | 25.2 | 24.46 | 24.54 |
| 10/31/2023 | 24.54 | 24.9 | 22.98 | 24 |
| 11/01/2023 | 23.92 | 24.46 | 23 | 24.16 |
| 11/02/2023 | 24.1 | 24.1 | 23.5 | 23.78 |
| 11/05/2023 | 23.78 | 24.26 | 23.76 | 23.96 |
| 11/06/2023 | 23.96 | 24.5 | 23.78 | 23.96 |
| 11/07/2023 | 23.94 | 24.3 | 23.82 | 24 |
| 11/08/2023 | 24 | 24.12 | 23.66 | 23.9 |
| 11/09/2023 | 23.86 | 26.28 | 23.58 | 26.28 |
| 11/12/2023 | 26.74 | 28.9 | 26.6 | 28.9 |
| 11/13/2023 | 30.68 | 30.68 | 26.5 | 26.94 |
| 11/14/2023 | 26.48 | 28.56 | 25.36 | 27.4 |
| 11/15/2023 | 26.68 | 26.98 | 26.1 | 26.38 |
| 11/16/2023 | 26 | 26.84 | 24.7 | 25.4 |
| 11/19/2023 | 26.54 | 27.94 | 25.88 | 27.94 |
| 11/20/2023 | 29.96 | 29.96 | 27.24 | 29.34 |
| 11/21/2023 | 28.5 | 29.34 | 27.58 | 28.5 |
| 11/22/2023 | 27.5 | 28.28 | 27.3 | 27.5 |
| 11/23/2023 | 27.46 | 28.54 | 26.1 | 28.38 |
| 11/26/2023 | 28.44 | 30 | 27.1 | 29.62 |
| 11/27/2023 | 29.64 | 30.02 | 28.4 | 29.24 |
| 11/28/2023 | 28.98 | 29 | 28 | 28.3 |
| 11/29/2023 | 27.2 | 27.96 | 27.12 | 27.72 |
| 11/30/2023 | 27.3 | 28.4 | 27.1 | 27.98 |
| 12/03/2023 | 27.8 | 28.1 | 26.9 | 27.96 |
| 12/04/2023 | 27.96 | 29.12 | 27.36 | 29.12 |
| 12/05/2023 | 29 | 29.12 | 27.5 | 27.64 |
| 12/06/2023 | 27.64 | 28.5 | 26.28 | 27.92 |
| 12/07/2023 | 27.88 | 28.26 | 26.86 | 27.18 |
| 12/10/2023 | 27.18 | 27.48 | 25.7 | 26.2 |
| 12/11/2023 | 26 | 26 | 24.4 | 25 |
| 12/12/2023 | 25.06 | 27 | 25.06 | 26.5 |
| 12/13/2023 | 25 | 27.46 | 23.86 | 27.3 |
| 12/14/2023 | 26.7 | 28.5 | 25.4 | 28.5 |
| 12/17/2023 | 27.5 | 28.1 | 26.14 | 26.68 |
| 12/18/2023 | 26.64 | 26.64 | 25.4 | 26.2 |
| 12/19/2023 | 25.98 | 27 | 25 | 25.48 |
| 12/20/2023 | 25 | 26.5 | 24 | 25.6 |
| 12/21/2023 | 25.6 | 25.6 | 24.5 | 24.72 |
| 12/24/2023 | 24.72 | 25 | 23.4 | 23.96 |
| 12/25/2023 | 23.9 | 24.54 | 23.42 | 24.3 |
| 12/26/2023 | 24.18 | 24.26 | 23.44 | 23.62 |
| 12/27/2023 | 23.62 | 24.44 | 23.5 | 23.6 |
| 12/28/2023 | 23.6 | 24.18 | 23.6 | 23.86 |