OYYAT
OYAK YATIRIM MENKUL DEĞERLER A.Ş.
15:10:01
43.62 ₺
-1.960 (%-4.30)
Previous Close: 45.58·
Volatility: 5.840
Day Low₺43.32
Day High₺45.98
Market Data
Spot Rate
B:43.62
A:43.7
Week over week (WoW)
+2.35%
Month over month (MoM)
-10.54%
Year to date (YTD)
+14.95%
Year over year (YoY)
+59.88%
OYYAT: OYAK YATIRIM MENKUL DEĞERLER A.Ş. Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 42.0893
CLOSE 41.998
Low
LOW 29.9633
High
HIGH 62.7748
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 36.1096 | 36.4656 | 35.6036 | 35.6036 |
| 01/02/2023 | 35.6973 | 35.866 | 34.8541 | 35.7348 |
| 01/03/2023 | 35.4162 | 35.7161 | 34.6667 | 34.6667 |
| 01/04/2023 | 34.8728 | 35.1164 | 33.1863 | 33.1863 |
| 01/05/2023 | 33.1863 | 34.3856 | 31.5748 | 34.2919 |
| 01/08/2023 | 35.4537 | 35.4537 | 32.2869 | 32.9989 |
| 01/09/2023 | 32.9989 | 33.4299 | 31.6685 | 32.2681 |
| 01/10/2023 | 32.3243 | 32.6242 | 30.7128 | 30.9002 |
| 01/11/2023 | 30.9002 | 31.6498 | 29.9633 | 31.2 |
| 01/12/2023 | 31.2937 | 32.0058 | 30.9189 | 31.2375 |
| 01/15/2023 | 31.3499 | 32.3431 | 30.6566 | 31.9683 |
| 01/16/2023 | 32.0245 | 33.4674 | 32.0245 | 32.6991 |
| 01/17/2023 | 32.7366 | 33.1301 | 32.2307 | 32.3243 |
| 01/18/2023 | 32.3431 | 33.4299 | 32.2119 | 32.2494 |
| 01/19/2023 | 32.2494 | 33.1301 | 32.2494 | 32.924 |
| 01/22/2023 | 32.9427 | 33.2613 | 32.493 | 32.8865 |
| 01/23/2023 | 32.7366 | 32.7741 | 31.4624 | 32.493 |
| 01/24/2023 | 32.4368 | 33.0177 | 31.7247 | 32.6054 |
| 01/25/2023 | 32.6054 | 33.2425 | 32.3056 | 32.8865 |
| 01/26/2023 | 33.0739 | 33.0739 | 32.2119 | 32.3243 |
| 01/29/2023 | 33.0552 | 33.0552 | 32.3431 | 32.9052 |
| 01/30/2023 | 32.7928 | 34.2732 | 31.5748 | 33.6361 |
| 01/31/2023 | 33.6735 | 34.0483 | 32.0058 | 32.9615 |
| 02/01/2023 | 32.9615 | 34.6667 | 32.1557 | 34.6292 |
| 02/02/2023 | 34.648 | 35.6036 | 33.9359 | 35.3225 |
| 02/05/2023 | 35.3225 | 35.3225 | 33.5611 | 34.5168 |
| 02/06/2023 | 34.5168 | 34.5168 | 32.5117 | 32.5117 |
| 02/14/2023 | 32.5117 | 35.6036 | 32.5117 | 34.6854 |
| 02/15/2023 | 34.7229 | 37.4775 | 33.4861 | 33.4861 |
| 02/16/2023 | 33.4861 | 33.4861 | 31.987 | 32.9615 |
| 02/19/2023 | 33.4487 | 36.0721 | 33.4487 | 35.8847 |
| 02/20/2023 | 35.8847 | 36.5406 | 35.2851 | 35.791 |
| 02/21/2023 | 35.6973 | 35.6973 | 34.0296 | 34.0858 |
| 02/22/2023 | 34.217 | 35.4162 | 33.711 | 34.0108 |
| 02/23/2023 | 34.0108 | 34.6667 | 32.849 | 34.3107 |
| 02/26/2023 | 34.3107 | 34.8541 | 33.8047 | 34.6292 |
| 02/27/2023 | 34.2919 | 36.5406 | 34.2544 | 36.3532 |
| 02/28/2023 | 36.3532 | 36.8029 | 35.3975 | 36.3907 |
| 03/01/2023 | 37.1027 | 37.4775 | 36.0159 | 37.2901 |
| 03/02/2023 | 37.5337 | 38.0397 | 35.8285 | 36.6343 |
| 03/05/2023 | 36.6343 | 37.1964 | 36.0346 | 36.6343 |
| 03/06/2023 | 36.728 | 37.1964 | 36.1471 | 36.6717 |
| 03/07/2023 | 36.5031 | 37.1964 | 36.222 | 36.3719 |
| 03/08/2023 | 36.4656 | 36.9341 | 36.297 | 36.728 |
| 03/09/2023 | 36.9903 | 36.9903 | 35.6224 | 35.7348 |
| 03/12/2023 | 35.435 | 35.9409 | 34.4418 | 35.2476 |
| 03/13/2023 | 35.2476 | 36.5593 | 35.2101 | 36.4094 |
| 03/14/2023 | 36.4094 | 36.8966 | 35.0789 | 36.5218 |
| 03/15/2023 | 36.5218 | 37.4962 | 36.1658 | 36.578 |
| 03/16/2023 | 37.009 | 37.3651 | 35.1726 | 37.3651 |
| 03/19/2023 | 37.6274 | 37.871 | 35.8285 | 36.5406 |
| 03/20/2023 | 36.5406 | 36.5406 | 34.7604 | 36.0721 |
| 03/21/2023 | 36.0721 | 36.3532 | 34.9852 | 35.9784 |
| 03/22/2023 | 35.9784 | 35.9784 | 34.7604 | 35.1352 |
| 03/23/2023 | 35.2289 | 35.2851 | 34.8353 | 34.9478 |
| 03/26/2023 | 35.1352 | 35.2101 | 34.6854 | 34.7604 |
| 03/27/2023 | 34.9478 | 35.3413 | 33.2613 | 33.2613 |
| 03/28/2023 | 33.2613 | 33.5236 | 32.3618 | 32.3618 |
| 03/29/2023 | 32.418 | 34.1045 | 32.418 | 33.4487 |
| 03/30/2023 | 33.4299 | 34.0108 | 32.8865 | 33.6173 |
| 04/02/2023 | 33.6173 | 34.4231 | 33.3362 | 33.9546 |
| 04/03/2023 | 34.0483 | 34.498 | 33.6173 | 34.498 |
| 04/04/2023 | 34.5168 | 34.7791 | 34.3856 | 34.648 |
| 04/05/2023 | 34.6105 | 34.8541 | 34.3856 | 34.7604 |
| 04/06/2023 | 34.7791 | 34.7979 | 34.067 | 34.5543 |
| 04/09/2023 | 34.573 | 35.3788 | 34.3856 | 35.1352 |
| 04/10/2023 | 35.1539 | 35.4162 | 34.4793 | 34.573 |
| 04/11/2023 | 34.5917 | 35.0977 | 33.711 | 33.786 |
| 04/12/2023 | 33.8422 | 34.2544 | 33.1676 | 33.6548 |
| 04/13/2023 | 33.6548 | 33.786 | 33.2425 | 33.2613 |
| 04/16/2023 | 33.2613 | 33.5236 | 32.7928 | 32.7928 |
| 04/17/2023 | 32.7928 | 33.0739 | 32.0433 | 33.0739 |
| 04/18/2023 | 33.0739 | 35.8285 | 33.0739 | 34.0108 |
| 04/19/2023 | 34.0108 | 34.2919 | 33.3362 | 34.2919 |
| 04/23/2023 | 34.3107 | 34.6292 | 33.8797 | 34.3856 |
| 04/24/2023 | 34.3856 | 34.6667 | 34.1982 | 34.573 |
| 04/25/2023 | 34.573 | 34.6667 | 33.6548 | 34.498 |
| 04/26/2023 | 34.4043 | 34.9852 | 33.8609 | 34.9478 |
| 04/27/2023 | 34.9478 | 34.9478 | 33.9171 | 34.7042 |
| 05/01/2023 | 34.7042 | 35.0977 | 34.2544 | 34.7042 |
| 05/02/2023 | 34.7042 | 34.7979 | 33.0552 | 34.7042 |
| 05/03/2023 | 34.498 | 34.8541 | 34.2357 | 34.573 |
| 05/04/2023 | 34.8541 | 35.4725 | 34.6667 | 35.2851 |
| 05/07/2023 | 35.791 | 36.3719 | 34.6667 | 34.6667 |
| 05/08/2023 | 34.7229 | 34.9103 | 33.5611 | 34.1045 |
| 05/09/2023 | 34.1045 | 34.8728 | 33.3362 | 33.786 |
| 05/10/2023 | 33.786 | 35.5661 | 33.7485 | 35.4912 |
| 05/11/2023 | 35.4162 | 35.6036 | 34.067 | 34.7979 |
| 05/14/2023 | 34.6854 | 34.6854 | 33.1676 | 33.1676 |
| 05/15/2023 | 32.924 | 34.2544 | 32.924 | 34.0483 |
| 05/16/2023 | 33.9921 | 34.8166 | 33.9921 | 34.5355 |
| 05/17/2023 | 35.0227 | 35.0415 | 33.4487 | 33.9359 |
| 05/21/2023 | 34.0483 | 34.4606 | 33.8984 | 34.3856 |
| 05/22/2023 | 34.3856 | 34.648 | 33.7298 | 33.9546 |
| 05/23/2023 | 33.9546 | 34.2544 | 33.8047 | 34.0858 |
| 05/24/2023 | 34.0858 | 34.3481 | 33.8234 | 34.0858 |
| 05/25/2023 | 34.0858 | 34.7229 | 33.6548 | 34.2919 |
| 05/28/2023 | 34.3856 | 35.4725 | 34.3856 | 35.0602 |
| 05/29/2023 | 35.1164 | 36.1845 | 33.4487 | 35.4162 |
| 05/30/2023 | 35.4537 | 35.6036 | 34.1233 | 34.1233 |
| 05/31/2023 | 34.5543 | 35.9222 | 34.498 | 35.4162 |
| 06/01/2023 | 35.6036 | 36.3344 | 35.3038 | 35.791 |
| 06/04/2023 | 35.8847 | 37.1964 | 35.7535 | 36.8404 |
| 06/05/2023 | 36.8591 | 37.4588 | 35.7723 | 36.5031 |
| 06/06/2023 | 36.5593 | 36.9903 | 35.9597 | 36.9153 |
| 06/07/2023 | 36.8029 | 37.3276 | 36.0346 | 36.8216 |
| 06/08/2023 | 36.7092 | 39.8198 | 36.4094 | 38.5269 |
| 06/11/2023 | 38.5269 | 40.5694 | 37.4213 | 39.6325 |
| 06/12/2023 | 39.595 | 40.382 | 37.8523 | 39.164 |
| 06/13/2023 | 39.2952 | 40.1946 | 38.6206 | 40.1759 |
| 06/14/2023 | 40.1759 | 44.0361 | 39.6512 | 41.0004 |
| 06/15/2023 | 41.0004 | 42.1622 | 40.1197 | 42.1622 |
| 06/18/2023 | 43.0804 | 43.2303 | 41.7125 | 41.9748 |
| 06/19/2023 | 41.8998 | 42.6494 | 41.0379 | 42.3683 |
| 06/20/2023 | 42.462 | 42.8368 | 41.4689 | 41.9748 |
| 06/21/2023 | 41.8998 | 42.1997 | 41.244 | 42.1622 |
| 06/22/2023 | 42.1809 | 44.3359 | 42.1809 | 43.9236 |
| 06/25/2023 | 43.8487 | 45.3103 | 43.8487 | 45.0854 |
| 06/26/2023 | 45.0667 | 45.5352 | 44.6919 | 45.5352 |
| 07/02/2023 | 45.5352 | 46.6595 | 45.3665 | 46.0973 |
| 07/03/2023 | 46.1723 | 46.7719 | 45.5539 | 46.6408 |
| 07/04/2023 | 46.6408 | 50.8757 | 46.6408 | 50.5478 |
| 07/05/2023 | 50.5478 | 51.1568 | 49.6108 | 49.8451 |
| 07/06/2023 | 50.173 | 51.0162 | 47.9712 | 48.955 |
| 07/09/2023 | 49.1892 | 49.7982 | 48.6271 | 49.3298 |
| 07/10/2023 | 49.7045 | 50.1262 | 48.6271 | 50.1262 |
| 07/11/2023 | 50.2667 | 50.9226 | 48.955 | 49.2361 |
| 07/12/2023 | 49.6577 | 50.7352 | 48.8613 | 49.1424 |
| 07/13/2023 | 49.7045 | 50.9694 | 48.6739 | 50.3604 |
| 07/16/2023 | 50.3604 | 51.3442 | 49.7045 | 50.5009 |
| 07/17/2023 | 50.5009 | 50.5009 | 48.7676 | 49.1892 |
| 07/18/2023 | 48.9081 | 49.5171 | 47.3622 | 47.9244 |
| 07/19/2023 | 47.7838 | 48.2991 | 46.0411 | 46.8469 |
| 07/20/2023 | 47.2217 | 47.6901 | 45.8912 | 46.2847 |
| 07/23/2023 | 46.3597 | 47.0811 | 45.8725 | 46.4721 |
| 07/24/2023 | 46.6595 | 47.5964 | 44.6919 | 44.9168 |
| 07/25/2023 | 44.3921 | 46.3222 | 44.3359 | 45.9474 |
| 07/26/2023 | 46.2472 | 47.3622 | 45.6663 | 46.1161 |
| 07/27/2023 | 46.7157 | 46.9874 | 46.0224 | 46.4721 |
| 07/30/2023 | 46.4721 | 47.0811 | 45.7038 | 46.9406 |
| 07/31/2023 | 47.737 | 50.5946 | 47.5027 | 48.1586 |
| 08/01/2023 | 48.1586 | 48.6739 | 47.3153 | 48.3928 |
| 08/02/2023 | 48.3928 | 48.4865 | 46.0224 | 47.8307 |
| 08/03/2023 | 47.9244 | 48.2523 | 46.7532 | 48.1586 |
| 08/06/2023 | 48.1586 | 49.9856 | 48.018 | 49.4235 |
| 08/07/2023 | 49.4703 | 49.9388 | 47.7838 | 49.0487 |
| 08/08/2023 | 49.0018 | 49.3766 | 46.6782 | 49.1892 |
| 08/09/2023 | 49.1424 | 49.9856 | 48.1117 | 48.1117 |
| 08/10/2023 | 48.1117 | 49.1892 | 47.0343 | 48.7208 |
| 08/13/2023 | 48.955 | 49.564 | 47.8775 | 48.4865 |
| 08/14/2023 | 48.346 | 49.564 | 47.2685 | 49.1424 |
| 08/15/2023 | 49.2361 | 52.3748 | 47.6433 | 50.8757 |
| 08/16/2023 | 52.328 | 53.0775 | 49.9388 | 52.1406 |
| 08/17/2023 | 52.4685 | 55.5135 | 52.1874 | 53.9676 |
| 08/20/2023 | 55.2325 | 57.1063 | 53.9676 | 55.1388 |
| 08/21/2023 | 55.0919 | 59.8703 | 54.0613 | 58.0901 |
| 08/22/2023 | 58.0901 | 61.3226 | 57.2469 | 59.1208 |
| 08/23/2023 | 59.355 | 61.3694 | 55.6541 | 61.3694 |
| 08/24/2023 | 62.2595 | 62.5406 | 59.1676 | 61.8379 |
| 08/27/2023 | 61.8379 | 62.7748 | 59.4487 | 62.7748 |
| 08/28/2023 | 62.7748 | 62.7748 | 60.4793 | 60.7136 |
| 08/30/2023 | 60.6667 | 60.6667 | 58.0433 | 60.3388 |
| 08/31/2023 | 60.2451 | 61.791 | 59.3081 | 60.3388 |
| 09/03/2023 | 60.3388 | 60.4793 | 58.3712 | 60.2451 |
| 09/04/2023 | 60.2451 | 60.7136 | 58.4649 | 58.9334 |
| 09/05/2023 | 58.8397 | 59.3081 | 57.2469 | 58.0901 |
| 09/06/2023 | 57.809 | 58.9802 | 57.2 | 58.5586 |
| 09/07/2023 | 58.7928 | 59.7766 | 57.9027 | 59.4487 |
| 09/10/2023 | 59.9172 | 61.0415 | 57.1532 | 57.9027 |
| 09/11/2023 | 57.7622 | 58.3244 | 56.2163 | 58.1838 |
| 09/12/2023 | 58.1838 | 58.2307 | 56.1226 | 57.5748 |
| 09/13/2023 | 57.5748 | 58.5117 | 55.1388 | 56.2631 |
| 09/14/2023 | 56.2631 | 57.8559 | 54.6703 | 57.0595 |
| 09/17/2023 | 56.6847 | 57.0595 | 53.8739 | 55.2325 |
| 09/18/2023 | 55.5135 | 55.5604 | 54.2487 | 54.7172 |
| 09/19/2023 | 54.9045 | 55.8415 | 52.7964 | 53.9676 |
| 09/20/2023 | 53.546 | 53.9208 | 51.5316 | 52.6559 |
| 09/21/2023 | 52.9838 | 53.9676 | 52.0937 | 53.3117 |
| 09/24/2023 | 53.4054 | 54.2487 | 52.5153 | 54.0144 |
| 09/25/2023 | 54.0144 | 56.1694 | 53.4991 | 54.2487 |
| 09/26/2023 | 54.9045 | 54.9514 | 53.4054 | 54.155 |
| 09/27/2023 | 54.155 | 56.1226 | 52.7964 | 53.9676 |
| 09/28/2023 | 53.9676 | 55.6072 | 53.8739 | 54.9982 |
| 10/01/2023 | 55.5135 | 60.4793 | 53.2649 | 60.4793 |
| 10/02/2023 | 61.4163 | 62.7748 | 56.6847 | 58.5586 |
| 10/03/2023 | 58.5586 | 59.0271 | 55.982 | 55.982 |
| 10/04/2023 | 56.1694 | 57.7622 | 53.4523 | 56.0289 |
| 10/05/2023 | 56.2163 | 56.2631 | 55.0919 | 55.373 |
| 10/08/2023 | 55.1388 | 55.1388 | 53.6397 | 54.764 |
| 10/09/2023 | 55.0919 | 55.4199 | 54.3892 | 54.6703 |
| 10/10/2023 | 54.7172 | 55.2793 | 53.6397 | 54.0613 |
| 10/11/2023 | 54.2487 | 54.6703 | 51.2973 | 52.3748 |
| 10/12/2023 | 52.7027 | 52.8901 | 50.8757 | 52.328 |
| 10/15/2023 | 52.7027 | 52.8901 | 50.2667 | 51.4379 |
| 10/16/2023 | 51.6721 | 51.9063 | 50.173 | 51.8126 |
| 10/17/2023 | 51.391 | 51.391 | 49.3298 | 50.2667 |
| 10/18/2023 | 50.5946 | 55.2793 | 50.5946 | 51.719 |
| 10/19/2023 | 52.2811 | 52.2811 | 46.7157 | 49.4235 |
| 10/22/2023 | 50.1262 | 51.9063 | 48.018 | 49.6108 |
| 10/23/2023 | 49.564 | 50.173 | 48.7208 | 50.0793 |
| 10/24/2023 | 50.0793 | 50.2199 | 45.8725 | 45.8725 |
| 10/25/2023 | 45.8912 | 46.8281 | 44.2797 | 45.8537 |
| 10/26/2023 | 45.7788 | 46.0598 | 44.0735 | 45.3853 |
| 10/29/2023 | 45.3665 | 45.9099 | 44.2984 | 45.5726 |
| 10/30/2023 | 46.2472 | 46.5096 | 44.3171 | 44.7669 |
| 10/31/2023 | 44.7669 | 45.0854 | 42.968 | 44.4483 |
| 11/01/2023 | 44.4483 | 44.7669 | 42.5182 | 44.5607 |
| 11/02/2023 | 44.9168 | 45.0854 | 43.5863 | 44.0361 |
| 11/05/2023 | 44.1298 | 44.5795 | 43.9049 | 43.9236 |
| 11/06/2023 | 44.0361 | 45.1979 | 43.6613 | 44.2797 |
| 11/07/2023 | 44.6732 | 45.1417 | 43.249 | 43.7925 |
| 11/08/2023 | 43.7925 | 43.8862 | 42.8368 | 43.0616 |
| 11/09/2023 | 43.1553 | 43.1553 | 41.9935 | 42.462 |
| 11/12/2023 | 42.6681 | 43.5301 | 41.8811 | 42.3308 |
| 11/13/2023 | 42.3871 | 42.3871 | 40.4007 | 41.9748 |
| 11/14/2023 | 41.9748 | 42.106 | 40.7568 | 41.5063 |
| 11/15/2023 | 41.4689 | 41.9186 | 41.244 | 41.244 |
| 11/16/2023 | 41.3002 | 42.0123 | 40.7193 | 41.5251 |
| 11/19/2023 | 41.6375 | 42.4995 | 41.1128 | 42.0872 |
| 11/20/2023 | 42.2934 | 46.2847 | 42.2934 | 44.1298 |
| 11/21/2023 | 44.4108 | 45.0854 | 43.2303 | 43.7362 |
| 11/22/2023 | 43.6238 | 44.5045 | 43.0804 | 43.3053 |
| 11/23/2023 | 43.249 | 43.2865 | 41.2065 | 42.5932 |
| 11/26/2023 | 42.6307 | 43.2865 | 41.6375 | 42.0872 |
| 11/27/2023 | 41.9748 | 42.2746 | 40.9067 | 41.169 |
| 11/28/2023 | 41.169 | 41.6188 | 39.2577 | 40.0072 |
| 11/29/2023 | 40.1759 | 40.8505 | 39.3514 | 40.1571 |
| 11/30/2023 | 40.382 | 41.0004 | 39.3514 | 40.7568 |
| 12/03/2023 | 41.0379 | 42.2934 | 39.8198 | 41.3377 |
| 12/04/2023 | 41.5063 | 42.7993 | 41.2253 | 41.675 |
| 12/05/2023 | 41.7499 | 41.7874 | 39.6887 | 39.6887 |
| 12/06/2023 | 39.7262 | 39.8948 | 37.9834 | 39.8948 |
| 12/07/2023 | 40.1946 | 40.1946 | 39.0141 | 39.2015 |
| 12/10/2023 | 39.2015 | 39.2015 | 37.6836 | 38.1521 |
| 12/11/2023 | 38.0959 | 38.2271 | 37.1215 | 37.4588 |
| 12/12/2023 | 37.4588 | 37.4775 | 36.3157 | 36.5031 |
| 12/13/2023 | 36.6343 | 36.9903 | 35.866 | 36.9903 |
| 12/14/2023 | 37.009 | 37.8898 | 36.8029 | 36.9903 |
| 12/17/2023 | 37.009 | 37.2152 | 35.5099 | 35.5099 |
| 12/18/2023 | 35.6598 | 35.791 | 34.6667 | 35.1352 |
| 12/19/2023 | 35.4537 | 35.6598 | 34.1607 | 34.4606 |
| 12/20/2023 | 34.4606 | 34.7979 | 33.7485 | 34.7416 |
| 12/21/2023 | 34.7416 | 34.929 | 34.1982 | 34.7416 |
| 12/24/2023 | 34.7416 | 34.7416 | 33.0552 | 34.6854 |
| 12/25/2023 | 34.6854 | 35.2101 | 34.217 | 35.0415 |
| 12/26/2023 | 35.0415 | 35.3225 | 34.2544 | 34.7042 |
| 12/27/2023 | 34.7979 | 36.4843 | 34.7979 | 36.2595 |
| 12/28/2023 | 36.4469 | 38.7892 | 36.3907 | 37.8335 |