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
2024 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 38.8435
CLOSE 38.7548
Low
LOW 30.9564
High
HIGH 49.3298
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2024 | 37.8335 | 38.1896 | 37.2901 | 38.1708 |
| 01/02/2024 | 38.1896 | 38.2083 | 36.6343 | 37.1402 |
| 01/03/2024 | 37.1402 | 37.4962 | 36.1471 | 36.5406 |
| 01/04/2024 | 36.6343 | 37.1777 | 36.2782 | 36.5406 |
| 01/07/2024 | 36.5406 | 37.1027 | 36.1845 | 36.4281 |
| 01/08/2024 | 36.5218 | 36.5593 | 35.8847 | 36.2407 |
| 01/09/2024 | 36.2595 | 36.5406 | 35.9971 | 36.3907 |
| 01/10/2024 | 36.4094 | 37.1027 | 36.0721 | 36.3719 |
| 01/11/2024 | 36.3532 | 37.084 | 35.8285 | 36.9341 |
| 01/14/2024 | 37.3089 | 39.1453 | 37.2714 | 38.7143 |
| 01/15/2024 | 38.733 | 38.9766 | 37.9085 | 38.2458 |
| 01/16/2024 | 38.302 | 38.3207 | 37.4775 | 37.7211 |
| 01/17/2024 | 37.6836 | 37.946 | 37.2901 | 37.4025 |
| 01/18/2024 | 37.8898 | 37.8898 | 37.0652 | 37.7773 |
| 01/21/2024 | 37.9085 | 38.5831 | 37.6649 | 37.8523 |
| 01/22/2024 | 38.0771 | 39.2952 | 38.0771 | 38.5643 |
| 01/23/2024 | 38.658 | 38.9204 | 37.7586 | 38.658 |
| 01/24/2024 | 38.7517 | 39.2952 | 38.3395 | 39.1453 |
| 01/25/2024 | 39.2764 | 39.3514 | 38.5456 | 38.8829 |
| 01/28/2024 | 39.0141 | 39.8011 | 38.9766 | 39.3514 |
| 01/29/2024 | 39.4263 | 39.7824 | 38.7892 | 39.4638 |
| 01/30/2024 | 39.6325 | 41.5063 | 39.6325 | 41.1503 |
| 01/31/2024 | 41.4126 | 41.4126 | 39.8948 | 40.738 |
| 02/01/2024 | 40.8317 | 41.0566 | 39.164 | 40.2696 |
| 02/04/2024 | 40.2508 | 40.813 | 40.1009 | 40.6069 |
| 02/05/2024 | 40.9254 | 41.3564 | 40.3258 | 41.0379 |
| 02/06/2024 | 41.0941 | 41.6188 | 40.5694 | 40.7006 |
| 02/07/2024 | 40.7568 | 42.6494 | 40.7568 | 42.0123 |
| 02/08/2024 | 42.3496 | 42.6119 | 41.3564 | 42.4995 |
| 02/11/2024 | 42.7431 | 44.2609 | 42.7431 | 44.0361 |
| 02/12/2024 | 44.1485 | 46.3222 | 43.8674 | 45.2166 |
| 02/13/2024 | 45.4415 | 45.7788 | 44.2609 | 45.3103 |
| 02/14/2024 | 45.3103 | 46.2098 | 45.1042 | 45.7975 |
| 02/15/2024 | 45.835 | 46.2472 | 45.1791 | 46.0973 |
| 02/18/2024 | 46.6782 | 47.4559 | 45.3103 | 45.3853 |
| 02/19/2024 | 45.4415 | 45.5539 | 44.4671 | 45.2353 |
| 02/20/2024 | 45.3853 | 45.3853 | 43.3989 | 44.3734 |
| 02/21/2024 | 44.9355 | 44.9543 | 44.0361 | 44.5795 |
| 02/22/2024 | 44.5795 | 49.0018 | 44.2609 | 46.4721 |
| 02/25/2024 | 46.4534 | 47.3622 | 44.6357 | 44.898 |
| 02/26/2024 | 44.8793 | 45.1042 | 43.0991 | 43.9986 |
| 02/27/2024 | 43.9236 | 44.2047 | 42.9867 | 43.1741 |
| 02/28/2024 | 43.1741 | 43.8862 | 42.968 | 43.3989 |
| 02/29/2024 | 46.3784 | 46.5471 | 44.1298 | 44.4483 |
| 03/03/2024 | 44.3171 | 45.1979 | 43.8674 | 44.1672 |
| 03/04/2024 | 44.2235 | 44.9917 | 43.7737 | 44.0923 |
| 03/05/2024 | 44.0923 | 44.2235 | 41.9561 | 41.9561 |
| 03/06/2024 | 41.9561 | 42.8743 | 41.8436 | 42.8368 |
| 03/07/2024 | 43.1553 | 44.617 | 42.8555 | 44.5045 |
| 03/10/2024 | 45.2353 | 46.2472 | 44.5607 | 45.5164 |
| 03/11/2024 | 45.5164 | 45.7226 | 43.4364 | 44.4296 |
| 03/12/2024 | 44.4296 | 44.5233 | 43.0242 | 43.6613 |
| 03/13/2024 | 43.6613 | 44.0173 | 43.0991 | 43.6238 |
| 03/14/2024 | 43.6238 | 43.6613 | 41.1503 | 41.1503 |
| 03/17/2024 | 41.1503 | 41.4501 | 39.6512 | 39.6887 |
| 03/18/2024 | 39.8198 | 40.8317 | 39.7262 | 40.7006 |
| 03/19/2024 | 40.7193 | 41.0379 | 40.2696 | 40.738 |
| 03/20/2024 | 40.7568 | 40.9442 | 40.3258 | 40.7943 |
| 03/21/2024 | 40.9254 | 41.8249 | 40.4007 | 40.813 |
| 03/24/2024 | 40.813 | 41.1878 | 40.6818 | 41.1503 |
| 03/25/2024 | 41.1316 | 41.1503 | 39.9885 | 40.0634 |
| 03/26/2024 | 40.0447 | 40.2883 | 39.2202 | 39.2202 |
| 03/27/2024 | 39.3514 | 39.4825 | 38.5831 | 39.1078 |
| 03/28/2024 | 39.1078 | 39.2577 | 38.4144 | 39.1265 |
| 03/31/2024 | 39.1265 | 39.3514 | 37.9272 | 39.0703 |
| 04/01/2024 | 39.0703 | 39.3514 | 37.1964 | 38.2458 |
| 04/02/2024 | 38.2833 | 38.6018 | 37.2901 | 37.4775 |
| 04/03/2024 | 37.5525 | 38.0397 | 37.3838 | 37.8148 |
| 04/04/2024 | 37.8148 | 39.8198 | 37.6274 | 39.4076 |
| 04/07/2024 | 39.4076 | 40.2321 | 39.4076 | 40.1571 |
| 04/08/2024 | 40.2321 | 40.5319 | 39.8761 | 40.4757 |
| 04/14/2024 | 40.1384 | 42.7244 | 39.8573 | 41.6562 |
| 04/15/2024 | 42.4433 | 42.4433 | 40.3258 | 40.9442 |
| 04/16/2024 | 41.0753 | 41.4876 | 40.4382 | 40.8505 |
| 04/17/2024 | 40.9442 | 41.1503 | 39.7824 | 40.8505 |
| 04/18/2024 | 40.8505 | 41.3377 | 39.8573 | 41.1878 |
| 04/21/2024 | 41.4689 | 42.6869 | 41.2065 | 42.6307 |
| 04/23/2024 | 43.0991 | 43.1179 | 41.0753 | 42.1247 |
| 04/24/2024 | 42.1247 | 42.5557 | 41.8249 | 42.1435 |
| 04/25/2024 | 42.1435 | 42.6869 | 41.9748 | 42.1997 |
| 04/28/2024 | 42.2184 | 43.7362 | 42.2184 | 42.7244 |
| 04/29/2024 | 42.6869 | 43.249 | 41.8811 | 42.5744 |
| 05/01/2024 | 43.0242 | 44.3359 | 43.0242 | 43.5676 |
| 05/02/2024 | 43.5676 | 44.0923 | 43.2303 | 43.4364 |
| 05/05/2024 | 43.8112 | 44.6919 | 43.0991 | 44.2984 |
| 05/06/2024 | 44.3546 | 44.6357 | 42.4245 | 43.3989 |
| 05/07/2024 | 43.3053 | 44.5982 | 43.249 | 44.3171 |
| 05/08/2024 | 44.3546 | 44.542 | 43.6426 | 44.4671 |
| 05/09/2024 | 44.4671 | 45.3478 | 43.8112 | 45.0667 |
| 05/12/2024 | 45.1042 | 45.1604 | 43.0991 | 43.0991 |
| 05/13/2024 | 43.0804 | 43.5676 | 42.6869 | 43.4926 |
| 05/14/2024 | 43.4926 | 44.0923 | 43.0991 | 43.755 |
| 05/15/2024 | 43.8112 | 44.4858 | 43.5676 | 44.4858 |
| 05/16/2024 | 44.5982 | 45.5914 | 44.4108 | 44.7481 |
| 05/19/2024 | 44.7481 | 46.4721 | 44.5045 | 45.3665 |
| 05/20/2024 | 45.3853 | 46.2098 | 44.898 | 45.4789 |
| 05/21/2024 | 45.6663 | 46.4346 | 45.0105 | 46.191 |
| 05/22/2024 | 46.191 | 46.3784 | 45.1791 | 45.2166 |
| 05/23/2024 | 45.3478 | 48.8613 | 45.048 | 47.2685 |
| 05/26/2024 | 47.8307 | 49.3298 | 46.2847 | 46.8469 |
| 05/27/2024 | 47.0343 | 47.409 | 46.3035 | 46.8469 |
| 05/28/2024 | 46.9406 | 47.1748 | 44.8418 | 44.8418 |
| 05/29/2024 | 45.9662 | 45.9662 | 44.2235 | 45.1604 |
| 05/30/2024 | 45.4602 | 45.7788 | 43.9798 | 43.9798 |
| 06/02/2024 | 43.9798 | 44.1485 | 42.2934 | 42.4433 |
| 06/03/2024 | 42.7993 | 43.4552 | 42.1997 | 43.249 |
| 06/04/2024 | 43.1741 | 43.2116 | 41.2815 | 42.1622 |
| 06/05/2024 | 42.1622 | 42.2746 | 41.5438 | 41.6937 |
| 06/06/2024 | 41.6937 | 42.0685 | 40.9629 | 42.0685 |
| 06/09/2024 | 42.0123 | 42.0685 | 40.2883 | 40.2883 |
| 06/10/2024 | 40.2883 | 40.7193 | 39.4638 | 39.8011 |
| 06/11/2024 | 39.5575 | 40.1571 | 38.0584 | 38.5269 |
| 06/12/2024 | 38.5456 | 39.0516 | 38.5269 | 38.9579 |
| 06/13/2024 | 39.4076 | 40.6069 | 38.4332 | 39.1078 |
| 06/19/2024 | 39.1078 | 40.5694 | 38.9016 | 40.0072 |
| 06/20/2024 | 39.9135 | 40.2883 | 39.1453 | 39.9135 |
| 06/23/2024 | 40.1197 | 40.3071 | 38.6955 | 39.4451 |
| 06/24/2024 | 39.4451 | 39.6325 | 38.7517 | 38.9391 |
| 06/25/2024 | 38.9579 | 39.164 | 37.7024 | 37.7586 |
| 06/26/2024 | 37.9647 | 38.8642 | 37.9647 | 38.5269 |
| 06/27/2024 | 38.8454 | 39.5388 | 38.6393 | 38.6393 |
| 06/30/2024 | 38.6955 | 39.089 | 36.8966 | 36.9528 |
| 07/01/2024 | 37.2901 | 38.1334 | 35.7535 | 38.0397 |
| 07/02/2024 | 38.0584 | 38.2833 | 37.5712 | 38.2271 |
| 07/03/2024 | 38.3395 | 38.8829 | 38.1521 | 38.7143 |
| 07/04/2024 | 38.733 | 39.9698 | 38.4894 | 39.2952 |
| 07/07/2024 | 39.3701 | 39.9323 | 39.2952 | 39.52 |
| 07/08/2024 | 39.52 | 39.9135 | 39.4263 | 39.9135 |
| 07/09/2024 | 39.9135 | 39.9135 | 39.0516 | 39.6512 |
| 07/10/2024 | 39.6512 | 40.382 | 39.52 | 40.382 |
| 07/11/2024 | 40.382 | 40.7193 | 40.1946 | 40.5132 |
| 07/15/2024 | 40.5319 | 40.9254 | 40.3258 | 40.6818 |
| 07/16/2024 | 40.6818 | 41.1128 | 40.3445 | 41.1128 |
| 07/17/2024 | 41.1128 | 41.7312 | 40.6818 | 41.5251 |
| 07/18/2024 | 41.5625 | 41.5625 | 40.4382 | 41.3564 |
| 07/21/2024 | 41.3564 | 42.6307 | 41.0379 | 41.9561 |
| 07/22/2024 | 41.9561 | 42.893 | 41.8436 | 42.462 |
| 07/23/2024 | 42.537 | 42.968 | 42.106 | 42.537 |
| 07/24/2024 | 42.5744 | 42.5744 | 41.9748 | 42.4433 |
| 07/25/2024 | 42.4433 | 42.6307 | 42.2371 | 42.5182 |
| 07/28/2024 | 42.3683 | 42.8555 | 41.8811 | 42.4058 |
| 07/29/2024 | 42.4058 | 42.4995 | 41.6937 | 41.9748 |
| 07/30/2024 | 41.9748 | 42.1435 | 40.382 | 40.7943 |
| 07/31/2024 | 40.813 | 41.3939 | 40.5881 | 41.2253 |
| 08/01/2024 | 41.2253 | 41.2253 | 39.3514 | 40.3258 |
| 08/04/2024 | 38.3395 | 40.3258 | 37.3276 | 37.4588 |
| 08/05/2024 | 37.4775 | 39.164 | 37.009 | 37.4775 |
| 08/06/2024 | 37.4775 | 38.302 | 36.8216 | 38.302 |
| 08/07/2024 | 38.4144 | 39.4638 | 37.8898 | 38.5456 |
| 08/08/2024 | 38.658 | 38.8829 | 37.2901 | 37.5525 |
| 08/11/2024 | 37.5899 | 37.7961 | 36.3907 | 36.5406 |
| 08/12/2024 | 36.2033 | 37.1215 | 35.4725 | 36.0346 |
| 08/13/2024 | 36.5406 | 36.5406 | 35.7723 | 35.9784 |
| 08/14/2024 | 36.0534 | 37.4775 | 35.3038 | 37.2901 |
| 08/15/2024 | 37.3838 | 38.1708 | 36.8404 | 37.1402 |
| 08/18/2024 | 37.1402 | 39.8198 | 36.8591 | 38.8454 |
| 08/19/2024 | 38.8454 | 39.0703 | 38.4894 | 38.6393 |
| 08/20/2024 | 38.6393 | 38.6393 | 37.2901 | 37.7211 |
| 08/21/2024 | 37.7211 | 38.6768 | 37.1215 | 38.6768 |
| 08/22/2024 | 38.6768 | 38.6768 | 37.5712 | 37.5712 |
| 08/25/2024 | 37.5712 | 37.6274 | 36.3719 | 36.5218 |
| 08/26/2024 | 36.5218 | 36.9341 | 34.8353 | 36.9153 |
| 08/27/2024 | 36.9153 | 37.4213 | 36.8779 | 37.1402 |
| 08/28/2024 | 37.1402 | 38.2083 | 36.8966 | 38.2083 |
| 09/01/2024 | 38.2083 | 38.4894 | 37.8335 | 38.377 |
| 09/02/2024 | 38.377 | 38.8642 | 37.4775 | 37.4775 |
| 09/03/2024 | 37.4962 | 38.0584 | 37.1964 | 37.946 |
| 09/04/2024 | 37.946 | 39.0141 | 37.8898 | 38.8642 |
| 09/05/2024 | 38.9579 | 39.089 | 37.6462 | 37.7586 |
| 09/08/2024 | 37.7586 | 37.9647 | 36.6155 | 36.8029 |
| 09/09/2024 | 36.8029 | 36.9341 | 35.4537 | 35.5099 |
| 09/10/2024 | 35.5099 | 36.1471 | 34.648 | 35.3975 |
| 09/11/2024 | 35.3975 | 35.791 | 34.6667 | 35.1914 |
| 09/12/2024 | 35.4912 | 35.6036 | 35.1164 | 35.5849 |
| 09/15/2024 | 35.7348 | 35.9222 | 35.1726 | 35.3225 |
| 09/16/2024 | 35.3225 | 38.6768 | 35.1914 | 38.0397 |
| 09/17/2024 | 38.0397 | 39.9135 | 37.4962 | 38.5643 |
| 09/18/2024 | 38.5643 | 38.8267 | 37.3838 | 37.4775 |
| 09/19/2024 | 37.5712 | 37.5899 | 36.0721 | 36.1845 |
| 09/22/2024 | 36.1471 | 36.2595 | 34.7791 | 34.7791 |
| 09/23/2024 | 34.7791 | 35.791 | 34.6667 | 35.7161 |
| 09/24/2024 | 35.6036 | 35.866 | 35.1539 | 35.6036 |
| 09/25/2024 | 35.6036 | 35.866 | 35.3225 | 35.8098 |
| 09/26/2024 | 35.7723 | 37.3838 | 35.5099 | 37.2339 |
| 09/29/2024 | 37.1402 | 37.1402 | 35.9784 | 36.3344 |
| 09/30/2024 | 36.3344 | 36.5218 | 34.648 | 35.6036 |
| 10/01/2024 | 35.6036 | 35.6036 | 34.0108 | 34.2357 |
| 10/02/2024 | 34.2357 | 35.1352 | 33.9546 | 34.2544 |
| 10/03/2024 | 34.3481 | 34.6667 | 32.8865 | 34.3669 |
| 10/06/2024 | 34.5543 | 35.0415 | 34.1982 | 34.7791 |
| 10/07/2024 | 34.7791 | 35.0227 | 34.4043 | 35.0227 |
| 10/08/2024 | 35.4912 | 35.4912 | 34.3856 | 34.9852 |
| 10/09/2024 | 34.9852 | 35.4912 | 33.8797 | 34.8916 |
| 10/10/2024 | 34.8916 | 35.004 | 34.4043 | 34.8916 |
| 10/13/2024 | 34.8916 | 34.8916 | 33.4487 | 33.6923 |
| 10/14/2024 | 33.711 | 34.6292 | 33.711 | 34.5168 |
| 10/15/2024 | 34.5168 | 34.7416 | 34.2544 | 34.6667 |
| 10/16/2024 | 34.6667 | 35.0602 | 34.4606 | 35.0227 |
| 10/17/2024 | 35.1352 | 35.5287 | 34.7791 | 35.5287 |
| 10/20/2024 | 35.5287 | 35.6973 | 34.9478 | 35.1164 |
| 10/21/2024 | 35.1352 | 36.4469 | 34.7604 | 35.435 |
| 10/22/2024 | 35.435 | 36.8216 | 34.5917 | 34.929 |
| 10/23/2024 | 34.929 | 35.5661 | 34.929 | 35.0789 |
| 10/24/2024 | 35.0789 | 35.0977 | 33.3737 | 35.0415 |
| 10/27/2024 | 35.0415 | 35.2476 | 34.8353 | 35.1352 |
| 10/29/2024 | 35.1352 | 35.5849 | 34.5355 | 34.9478 |
| 10/30/2024 | 35.1352 | 35.6224 | 34.498 | 35.6224 |
| 10/31/2024 | 35.4537 | 35.4537 | 34.9103 | 35.1352 |
| 11/03/2024 | 35.1352 | 35.1352 | 33.8234 | 34.2544 |
| 11/04/2024 | 34.2919 | 34.4793 | 33.9734 | 34.3107 |
| 11/05/2024 | 34.3107 | 34.6292 | 33.8797 | 34.3856 |
| 11/06/2024 | 34.5543 | 34.6667 | 34.3107 | 34.4606 |
| 11/07/2024 | 34.5355 | 35.9784 | 34.4793 | 35.9222 |
| 11/10/2024 | 35.9971 | 36.0159 | 35.2851 | 35.6411 |
| 11/11/2024 | 35.7723 | 35.8847 | 35.2476 | 35.5849 |
| 11/12/2024 | 35.5849 | 35.6036 | 34.5168 | 34.648 |
| 11/13/2024 | 34.648 | 35.5287 | 34.6292 | 35.1164 |
| 11/14/2024 | 35.1914 | 36.6343 | 34.8541 | 35.4725 |
| 11/17/2024 | 35.6036 | 35.9784 | 35.1352 | 35.1726 |
| 11/18/2024 | 35.3225 | 35.3225 | 34.3856 | 34.6667 |
| 11/19/2024 | 34.6667 | 34.7229 | 33.7298 | 33.7298 |
| 11/20/2024 | 33.9171 | 33.9171 | 33.4299 | 33.7298 |
| 11/21/2024 | 34.0296 | 34.142 | 33.4487 | 33.5986 |
| 11/24/2024 | 33.6923 | 34.142 | 32.6242 | 32.6242 |
| 11/25/2024 | 32.6242 | 32.8678 | 32.5305 | 32.5679 |
| 11/26/2024 | 32.6616 | 32.7553 | 32.493 | 32.5492 |
| 11/27/2024 | 32.6616 | 32.7366 | 32.3993 | 32.6242 |
| 11/28/2024 | 32.6804 | 32.8116 | 32.4555 | 32.6054 |
| 12/01/2024 | 32.5867 | 33.1863 | 31.7997 | 31.7997 |
| 12/02/2024 | 31.9683 | 34.573 | 31.9496 | 33.0739 |
| 12/03/2024 | 33.0739 | 33.5798 | 32.6804 | 32.7741 |
| 12/04/2024 | 32.7553 | 33.4299 | 32.6054 | 33.1863 |
| 12/05/2024 | 33.3925 | 33.9171 | 33.2051 | 33.2425 |
| 12/08/2024 | 33.28 | 33.6548 | 33.1489 | 33.4299 |
| 12/09/2024 | 33.5424 | 33.5424 | 32.4555 | 32.6054 |
| 12/10/2024 | 32.6429 | 32.7928 | 31.2937 | 31.4249 |
| 12/11/2024 | 31.5748 | 31.706 | 31.1063 | 31.4436 |
| 12/12/2024 | 31.3874 | 31.7622 | 31.1625 | 31.7247 |
| 12/15/2024 | 31.7247 | 32.3056 | 31.7247 | 32.2307 |
| 12/16/2024 | 32.3056 | 32.6242 | 32.062 | 32.5117 |
| 12/17/2024 | 32.2119 | 32.6242 | 31.7809 | 31.8184 |
| 12/18/2024 | 30.9564 | 34.9852 | 30.9564 | 34.1607 |
| 12/19/2024 | 33.7298 | 33.9171 | 32.0433 | 32.0433 |
| 12/22/2024 | 31.8559 | 32.3056 | 31.4811 | 31.5748 |
| 12/23/2024 | 31.6123 | 31.7622 | 31.1251 | 31.5373 |
| 12/24/2024 | 31.7247 | 32.2494 | 31.7247 | 31.9683 |
| 12/25/2024 | 31.9683 | 32.2869 | 31.631 | 31.7622 |
| 12/26/2024 | 31.8371 | 32.6429 | 31.8184 | 32.3993 |
| 12/29/2024 | 32.5492 | 35.3975 | 31.9683 | 34.3107 |
| 12/30/2024 | 34.573 | 34.573 | 33.0926 | 33.3362 |