OYLUM: OYLUM SINAİ YATIRIMLAR A.Ş. Historical Data

2018 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 0.3923

CLOSE 0.3901

Low

LOW 0.2516

High

HIGH 0.5611

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	0.5004	0.5004	0.4888	0.4946
01/02/2018	0.4946	0.4946	0.483	0.4859
01/03/2018	0.4859	0.5119	0.4859	0.5004
01/04/2018	0.509	0.5119	0.5004	0.5033
01/07/2018	0.5062	0.5611	0.5062	0.5293
01/08/2018	0.5438	0.5438	0.5206	0.5264
01/09/2018	0.5264	0.5264	0.5062	0.5206
01/10/2018	0.5235	0.5322	0.509	0.5206
01/11/2018	0.5235	0.5235	0.5119	0.5148
01/14/2018	0.5148	0.5177	0.4975	0.4975
01/15/2018	0.4946	0.4975	0.4859	0.4975
01/16/2018	0.4975	0.5033	0.4859	0.5004
01/17/2018	0.5004	0.5119	0.4975	0.5004
01/18/2018	0.5033	0.509	0.4917	0.4946
01/21/2018	0.4917	0.5177	0.4917	0.5004
01/22/2018	0.5004	0.5119	0.5004	0.5119
01/23/2018	0.5148	0.5177	0.5033	0.5062
01/24/2018	0.509	0.538	0.5004	0.509
01/25/2018	0.509	0.5148	0.5033	0.5062
01/28/2018	0.5119	0.5119	0.4975	0.4975
01/29/2018	0.4975	0.5033	0.4917	0.4917
01/30/2018	0.4917	0.4975	0.4917	0.4917
01/31/2018	0.4917	0.5206	0.4917	0.5206
02/01/2018	0.5293	0.5322	0.509	0.5206
02/04/2018	0.5264	0.5264	0.5033	0.5062
02/05/2018	0.5062	0.5062	0.4917	0.5062
02/06/2018	0.509	0.5119	0.5004	0.5004
02/07/2018	0.5004	0.509	0.4975	0.5062
02/08/2018	0.5033	0.5119	0.4975	0.5119
02/11/2018	0.5148	0.5235	0.5119	0.5206
02/12/2018	0.5264	0.5264	0.5062	0.5177
02/13/2018	0.5206	0.5206	0.5062	0.5148
02/14/2018	0.5293	0.5293	0.5033	0.5033
02/15/2018	0.5062	0.5119	0.5033	0.509
02/18/2018	0.5119	0.5119	0.4975	0.5062
02/19/2018	0.5062	0.5148	0.4975	0.5004
02/20/2018	0.5004	0.5177	0.5004	0.509
02/21/2018	0.5148	0.5148	0.5033	0.5148
02/22/2018	0.5177	0.5206	0.5062	0.5119
02/25/2018	0.509	0.5148	0.5033	0.509
02/26/2018	0.509	0.5119	0.5033	0.5119
02/27/2018	0.5119	0.5235	0.5062	0.5119
02/28/2018	0.5177	0.5235	0.5033	0.5062
03/01/2018	0.5062	0.5177	0.5004	0.5119
03/04/2018	0.5119	0.5119	0.5033	0.509
03/05/2018	0.5062	0.5148	0.5033	0.5119
03/06/2018	0.5119	0.5148	0.5062	0.5119
03/07/2018	0.5119	0.5119	0.5062	0.5119
03/08/2018	0.5148	0.5148	0.5033	0.509
03/11/2018	0.509	0.5119	0.5033	0.509
03/12/2018	0.5119	0.5119	0.5004	0.5062
03/13/2018	0.5062	0.5119	0.5004	0.509
03/14/2018	0.509	0.5206	0.5033	0.5119
03/15/2018	0.5119	0.5148	0.4975	0.5004
03/18/2018	0.5033	0.5062	0.4975	0.4975
03/19/2018	0.5004	0.5033	0.4946	0.5033
03/20/2018	0.4946	0.509	0.4946	0.5062
03/21/2018	0.5033	0.5062	0.4975	0.5033
03/22/2018	0.5004	0.5033	0.4859	0.4946
03/25/2018	0.5004	0.5062	0.4917	0.5062
03/26/2018	0.509	0.509	0.4975	0.5062
03/27/2018	0.5033	0.509	0.4801	0.4888
03/28/2018	0.4888	0.4888	0.4772	0.4801
03/29/2018	0.483	0.483	0.4743	0.4801
04/01/2018	0.4888	0.4888	0.4743	0.483
04/02/2018	0.483	0.483	0.4714	0.4714
04/03/2018	0.4772	0.4772	0.4627	0.4627
04/04/2018	0.4627	0.4627	0.4367	0.457
04/05/2018	0.4657	0.5206	0.4657	0.4859
04/08/2018	0.4888	0.4888	0.4686	0.4772
04/09/2018	0.4801	0.4888	0.4657	0.483
04/10/2018	0.4888	0.4888	0.4512	0.4772
04/11/2018	0.4772	0.5062	0.4714	0.5004
04/12/2018	0.5004	0.509	0.4888	0.5004
04/15/2018	0.5033	0.5062	0.4917	0.5033
04/16/2018	0.5062	0.5062	0.4801	0.4888
04/17/2018	0.4917	0.5033	0.483	0.5004
04/18/2018	0.509	0.509	0.4946	0.5062
04/19/2018	0.509	0.509	0.5004	0.5033
04/23/2018	0.5033	0.5033	0.4917	0.4946
04/24/2018	0.4975	0.5033	0.4859	0.4975
04/25/2018	0.4975	0.4975	0.4859	0.4917
04/26/2018	0.4946	0.4975	0.4859	0.4975
04/29/2018	0.4946	0.4975	0.4801	0.483
05/01/2018	0.483	0.4888	0.4686	0.4859
05/02/2018	0.4801	0.4888	0.4657	0.4743
05/03/2018	0.4743	0.483	0.4686	0.4801
05/06/2018	0.4801	0.4801	0.4599	0.4714
05/07/2018	0.4714	0.4714	0.4454	0.4512
05/08/2018	0.4512	0.4627	0.4107	0.4454
05/09/2018	0.4512	0.457	0.4396	0.457
05/10/2018	0.4627	0.4627	0.4454	0.457
05/13/2018	0.4599	0.4599	0.4454	0.4541
05/14/2018	0.4512	0.4541	0.431	0.4454
05/15/2018	0.4541	0.4541	0.431	0.4367
05/16/2018	0.4396	0.4512	0.428	0.4367
05/17/2018	0.4483	0.4483	0.428	0.4367
05/20/2018	0.4396	0.4425	0.431	0.4396
05/21/2018	0.4454	0.4743	0.4223	0.4425
05/22/2018	0.4425	0.4425	0.4251	0.4339
05/23/2018	0.4541	0.4541	0.428	0.431
05/24/2018	0.431	0.4396	0.4223	0.4367
05/27/2018	0.4425	0.4425	0.431	0.4396
05/28/2018	0.4454	0.4454	0.431	0.4396
05/29/2018	0.4396	0.4396	0.431	0.4367
05/30/2018	0.4367	0.4367	0.4251	0.4339
05/31/2018	0.4396	0.4396	0.4223	0.428
06/03/2018	0.428	0.4339	0.4078	0.4165
06/04/2018	0.4194	0.4223	0.4078	0.4165
06/05/2018	0.4136	0.4223	0.4049	0.4078
06/06/2018	0.4194	0.4194	0.3991	0.4049
06/07/2018	0.4078	0.4136	0.3847	0.3963
06/10/2018	0.3963	0.4049	0.3818	0.3876
06/11/2018	0.3876	0.3904	0.3818	0.3847
06/12/2018	0.3818	0.3934	0.376	0.3847
06/13/2018	0.3876	0.3934	0.3789	0.3847
06/17/2018	0.3818	0.3904	0.376	0.376
06/18/2018	0.3818	0.3847	0.3731	0.3818
06/19/2018	0.3876	0.3876	0.376	0.3876
06/20/2018	0.3847	0.4541	0.376	0.4194
06/21/2018	0.4251	0.4251	0.3876	0.3904
06/24/2018	0.4049	0.4049	0.3731	0.3789
06/25/2018	0.3818	0.3904	0.376	0.3789
06/26/2018	0.3847	0.3876	0.376	0.3818
06/27/2018	0.3847	0.3904	0.3818	0.3847
06/28/2018	0.3876	0.3904	0.3818	0.3847
07/01/2018	0.3847	0.3934	0.3818	0.3904
07/02/2018	0.3904	0.3904	0.3818	0.3847
07/03/2018	0.3847	0.3904	0.3818	0.3904
07/04/2018	0.3904	0.3963	0.3847	0.3934
07/05/2018	0.3934	0.4251	0.3934	0.4049
07/08/2018	0.4078	0.4107	0.3934	0.3991
07/09/2018	0.3934	0.4049	0.3876	0.3963
07/10/2018	0.3904	0.3904	0.3644	0.3702
07/11/2018	0.376	0.376	0.3442	0.3587
07/12/2018	0.3702	0.3702	0.3587	0.3644
07/15/2018	0.3615	0.3731	0.35	0.3702
07/16/2018	0.3702	0.376	0.3615	0.3673
07/17/2018	0.3673	0.3731	0.3587	0.3615
07/18/2018	0.3702	0.3702	0.3615	0.3615
07/19/2018	0.3615	0.3673	0.3615	0.3673
07/22/2018	0.3673	0.3818	0.3644	0.3673
07/23/2018	0.3702	0.3731	0.3528	0.3615
07/24/2018	0.3615	0.3673	0.3471	0.3615
07/25/2018	0.3644	0.3731	0.3587	0.3615
07/26/2018	0.3587	0.3673	0.3557	0.3587
07/29/2018	0.3587	0.3644	0.3528	0.3587
07/30/2018	0.3587	0.3644	0.3557	0.3615
07/31/2018	0.3587	0.3615	0.35	0.3528
08/01/2018	0.35	0.35	0.3181	0.3355
08/02/2018	0.3297	0.3471	0.3297	0.3413
08/05/2018	0.3442	0.3471	0.3326	0.3413
08/06/2018	0.3384	0.3442	0.3297	0.3384
08/07/2018	0.3384	0.3413	0.3326	0.3384
08/08/2018	0.3355	0.3384	0.3297	0.3326
08/09/2018	0.3268	0.3297	0.295	0.3124
08/12/2018	0.3095	0.3095	0.269	0.2777
08/13/2018	0.2805	0.3037	0.2805	0.2892
08/14/2018	0.2921	0.3153	0.2805	0.2864
08/15/2018	0.2892	0.3037	0.2864	0.2892
08/16/2018	0.2864	0.2892	0.2805	0.2892
08/19/2018	0.2892	0.2979	0.2864	0.2864
08/26/2018	0.295	0.295	0.2864	0.2921
08/27/2018	0.2979	0.2979	0.2892	0.295
08/28/2018	0.295	0.3066	0.2892	0.295
08/30/2018	0.2921	0.2979	0.2892	0.2921
09/02/2018	0.2921	0.3066	0.2921	0.3008
09/03/2018	0.3008	0.3037	0.2921	0.2979
09/04/2018	0.295	0.3066	0.2921	0.3066
09/05/2018	0.3066	0.3066	0.2921	0.2979
09/06/2018	0.2979	0.2979	0.2892	0.295
09/09/2018	0.2921	0.295	0.2834	0.2834
09/10/2018	0.2805	0.2864	0.2719	0.2777
09/11/2018	0.2777	0.2864	0.2719	0.2719
09/12/2018	0.2748	0.2834	0.2748	0.2777
09/13/2018	0.2805	0.2834	0.2777	0.2777
09/16/2018	0.2777	0.2805	0.2748	0.2805
09/17/2018	0.2805	0.3066	0.2748	0.3066
09/18/2018	0.3066	0.324	0.2979	0.3008
09/19/2018	0.3066	0.3181	0.2892	0.295
09/20/2018	0.2979	0.3095	0.295	0.3095
09/23/2018	0.3066	0.3066	0.2979	0.3037
09/24/2018	0.3037	0.3066	0.295	0.3008
09/25/2018	0.3008	0.3008	0.2921	0.2979
09/26/2018	0.2921	0.2979	0.2892	0.295
09/27/2018	0.295	0.2979	0.2892	0.295
09/30/2018	0.295	0.3008	0.2892	0.295
10/01/2018	0.295	0.2979	0.2834	0.2892
10/02/2018	0.2892	0.2921	0.2834	0.2892
10/03/2018	0.2834	0.2892	0.2805	0.2834
10/04/2018	0.2834	0.2834	0.269	0.2748
10/07/2018	0.2777	0.3037	0.2777	0.2892
10/08/2018	0.2921	0.3124	0.2834	0.3095
10/09/2018	0.3095	0.324	0.295	0.295
10/10/2018	0.2979	0.2979	0.2864	0.2892
10/11/2018	0.295	0.3008	0.2777	0.2979
10/14/2018	0.3008	0.3037	0.2864	0.295
10/15/2018	0.2921	0.2921	0.2805	0.2892
10/16/2018	0.2892	0.2921	0.2805	0.2892
10/17/2018	0.2864	0.2892	0.2805	0.2805
10/18/2018	0.2834	0.2864	0.2805	0.2864
10/21/2018	0.2864	0.295	0.2748	0.2805
10/22/2018	0.2777	0.2834	0.269	0.2805
10/23/2018	0.2805	0.2805	0.2748	0.2777
10/24/2018	0.2777	0.2892	0.2719	0.2748
10/25/2018	0.2719	0.2921	0.2632	0.2661
10/29/2018	0.269	0.2748	0.2632	0.269
10/30/2018	0.269	0.269	0.2545	0.2603
10/31/2018	0.2603	0.2632	0.2545	0.2603
11/01/2018	0.2632	0.2632	0.2574	0.2603
11/04/2018	0.2603	0.2632	0.2545	0.2574
11/05/2018	0.2574	0.2748	0.2574	0.2632
11/06/2018	0.2632	0.269	0.2603	0.2632
11/07/2018	0.2632	0.2632	0.2574	0.2603
11/08/2018	0.2603	0.2719	0.2574	0.2574
11/11/2018	0.2574	0.2719	0.2574	0.2632
11/12/2018	0.2632	0.269	0.2603	0.2632
11/13/2018	0.2632	0.2632	0.2545	0.2632
11/14/2018	0.2603	0.2632	0.2516	0.2603
11/15/2018	0.2603	0.2748	0.2603	0.2719
11/18/2018	0.2719	0.3153	0.2661	0.269
11/19/2018	0.2661	0.2834	0.2545	0.2574
11/20/2018	0.2603	0.2661	0.2574	0.2603
11/21/2018	0.2603	0.269	0.2574	0.2632
11/22/2018	0.2661	0.2864	0.2632	0.2748
11/25/2018	0.2748	0.2834	0.269	0.2805
11/26/2018	0.2805	0.2805	0.2719	0.2748
11/27/2018	0.2748	0.2748	0.269	0.269
11/28/2018	0.2719	0.2892	0.269	0.2748
11/29/2018	0.2777	0.3153	0.2748	0.2979
12/02/2018	0.3008	0.3008	0.2805	0.2834
12/03/2018	0.2834	0.295	0.2777	0.295
12/04/2018	0.2979	0.3008	0.2864	0.2979
12/05/2018	0.2979	0.324	0.2979	0.3153
12/06/2018	0.324	0.3297	0.3037	0.3066
12/09/2018	0.2979	0.321	0.2979	0.3095
12/10/2018	0.3095	0.3095	0.2921	0.3066
12/11/2018	0.3095	0.3095	0.2864	0.2921
12/12/2018	0.2921	0.2921	0.2834	0.2864
12/13/2018	0.2864	0.2864	0.2748	0.2834
12/16/2018	0.2834	0.3066	0.2805	0.2921
12/17/2018	0.295	0.295	0.2834	0.2864
12/18/2018	0.2892	0.3008	0.2864	0.2921
12/19/2018	0.2921	0.3037	0.2864	0.295
12/20/2018	0.3008	0.3066	0.2921	0.3037
12/23/2018	0.3037	0.3181	0.3037	0.3124
12/24/2018	0.3124	0.3124	0.295	0.3008
12/25/2018	0.3008	0.3037	0.2834	0.2892
12/26/2018	0.2921	0.2979	0.2864	0.2892
12/27/2018	0.2892	0.3008	0.2864	0.2979
12/30/2018	0.3037	0.3066	0.2892	0.295

Menu

Create your free account now!

OYLUM: OYLUM SINAİ YATIRIMLAR A.Ş. Historical Data

2018 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

OYLUM: OYLUM SINAİ YATIRIMLAR A.Ş. Historical Data

2018 Historical Chart

Average

Low

High