OZRDN
ÖZERDEN AMBALAJ SANAYİ A.Ş.
15:10:01
30.6 ₺
-1.840 (%-5.67)
Previous Close: 32.44·
Volatility: 4.930
Day Low₺30.6
Day High₺32.2
Market Data
Spot Rate
B:30.6
A:31.5
Week over week (WoW)
+1.32%
Month over month (MoM)
-16.67%
Year to date (YTD)
+123.03%
Year over year (YoY)
+286.85%
OZRDN: ÖZERDEN AMBALAJ SANAYİ A.Ş. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 0.6589
CLOSE 0.6569
Low
LOW 0.5279
High
HIGH 0.8144
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 0.5669 | 0.5669 | 0.5485 | 0.5485 |
| 01/02/2019 | 0.5393 | 0.5393 | 0.537 | 0.537 |
| 01/03/2019 | 0.537 | 0.537 | 0.5347 | 0.537 |
| 01/06/2019 | 0.537 | 0.537 | 0.537 | 0.537 |
| 01/07/2019 | 0.5279 | 0.6426 | 0.5279 | 0.599 |
| 01/08/2019 | 0.5967 | 0.6288 | 0.5806 | 0.599 |
| 01/09/2019 | 0.599 | 0.6059 | 0.5623 | 0.5737 |
| 01/10/2019 | 0.576 | 0.5852 | 0.5646 | 0.5737 |
| 01/13/2019 | 0.5714 | 0.6082 | 0.5485 | 0.6059 |
| 01/14/2019 | 0.5852 | 0.6105 | 0.5829 | 0.5921 |
| 01/15/2019 | 0.5967 | 0.5967 | 0.576 | 0.5921 |
| 01/16/2019 | 0.5921 | 0.6219 | 0.5852 | 0.6174 |
| 01/17/2019 | 0.6219 | 0.6449 | 0.6174 | 0.6449 |
| 01/20/2019 | 0.6472 | 0.6885 | 0.6426 | 0.6862 |
| 01/21/2019 | 0.7229 | 0.7527 | 0.677 | 0.677 |
| 01/22/2019 | 0.677 | 0.7092 | 0.6609 | 0.6701 |
| 01/23/2019 | 0.6679 | 0.6816 | 0.6541 | 0.677 |
| 01/24/2019 | 0.6862 | 0.6862 | 0.6679 | 0.677 |
| 01/27/2019 | 0.6885 | 0.7344 | 0.6862 | 0.7115 |
| 01/28/2019 | 0.7137 | 0.7527 | 0.6977 | 0.739 |
| 01/29/2019 | 0.7413 | 0.7459 | 0.7046 | 0.7367 |
| 01/30/2019 | 0.7527 | 0.7527 | 0.7092 | 0.7137 |
| 01/31/2019 | 0.7229 | 0.7229 | 0.7023 | 0.7137 |
| 02/03/2019 | 0.7137 | 0.7275 | 0.7 | 0.7275 |
| 02/04/2019 | 0.7275 | 0.7321 | 0.7046 | 0.7206 |
| 02/05/2019 | 0.7069 | 0.7206 | 0.6977 | 0.7092 |
| 02/06/2019 | 0.7229 | 0.7573 | 0.7 | 0.716 |
| 02/07/2019 | 0.7252 | 0.7252 | 0.6862 | 0.6954 |
| 02/10/2019 | 0.7183 | 0.7183 | 0.6793 | 0.6908 |
| 02/11/2019 | 0.716 | 0.716 | 0.6816 | 0.6862 |
| 02/12/2019 | 0.7046 | 0.7046 | 0.6816 | 0.6931 |
| 02/13/2019 | 0.6885 | 0.7046 | 0.6679 | 0.7046 |
| 02/14/2019 | 0.6839 | 0.7183 | 0.6609 | 0.6977 |
| 02/17/2019 | 0.6679 | 0.7137 | 0.6679 | 0.6816 |
| 02/18/2019 | 0.677 | 0.6816 | 0.6541 | 0.6564 |
| 02/19/2019 | 0.6655 | 0.677 | 0.6587 | 0.6724 |
| 02/20/2019 | 0.6793 | 0.6816 | 0.6518 | 0.6655 |
| 02/21/2019 | 0.6633 | 0.6724 | 0.6564 | 0.6633 |
| 02/24/2019 | 0.6633 | 0.6701 | 0.6541 | 0.6679 |
| 02/25/2019 | 0.6701 | 0.677 | 0.6609 | 0.6655 |
| 02/26/2019 | 0.6701 | 0.6701 | 0.6541 | 0.6655 |
| 02/27/2019 | 0.6931 | 0.7321 | 0.6655 | 0.6679 |
| 02/28/2019 | 0.6679 | 0.677 | 0.6426 | 0.6633 |
| 03/03/2019 | 0.6541 | 0.6633 | 0.6541 | 0.6564 |
| 03/04/2019 | 0.6587 | 0.6679 | 0.6541 | 0.6564 |
| 03/05/2019 | 0.6655 | 0.6701 | 0.6426 | 0.6564 |
| 03/06/2019 | 0.6541 | 0.6655 | 0.6449 | 0.6472 |
| 03/07/2019 | 0.6541 | 0.6609 | 0.6449 | 0.6564 |
| 03/10/2019 | 0.6609 | 0.6724 | 0.6541 | 0.6609 |
| 03/11/2019 | 0.677 | 0.6816 | 0.6655 | 0.6816 |
| 03/12/2019 | 0.6839 | 0.6839 | 0.6679 | 0.6816 |
| 03/13/2019 | 0.6839 | 0.6839 | 0.6541 | 0.6701 |
| 03/14/2019 | 0.6701 | 0.6701 | 0.6426 | 0.6655 |
| 03/17/2019 | 0.6633 | 0.6747 | 0.6587 | 0.6747 |
| 03/18/2019 | 0.677 | 0.6793 | 0.6679 | 0.6701 |
| 03/19/2019 | 0.6701 | 0.6816 | 0.6655 | 0.6655 |
| 03/20/2019 | 0.6655 | 0.6679 | 0.6587 | 0.6655 |
| 03/21/2019 | 0.6633 | 0.6793 | 0.6426 | 0.6495 |
| 03/24/2019 | 0.6587 | 0.6587 | 0.638 | 0.6541 |
| 03/25/2019 | 0.6541 | 0.6587 | 0.6426 | 0.6564 |
| 03/26/2019 | 0.6449 | 0.6541 | 0.6311 | 0.6426 |
| 03/27/2019 | 0.6426 | 0.6587 | 0.638 | 0.6541 |
| 03/28/2019 | 0.6518 | 0.6541 | 0.6357 | 0.6495 |
| 03/31/2019 | 0.6426 | 0.6655 | 0.638 | 0.6609 |
| 04/01/2019 | 0.6541 | 0.6633 | 0.6449 | 0.6633 |
| 04/02/2019 | 0.6541 | 0.6655 | 0.6541 | 0.6655 |
| 04/03/2019 | 0.6747 | 0.6931 | 0.6633 | 0.677 |
| 04/04/2019 | 0.6701 | 0.6839 | 0.6587 | 0.677 |
| 04/07/2019 | 0.6816 | 0.6816 | 0.6609 | 0.6793 |
| 04/08/2019 | 0.677 | 0.677 | 0.6609 | 0.6724 |
| 04/09/2019 | 0.6724 | 0.6724 | 0.6495 | 0.6655 |
| 04/10/2019 | 0.6724 | 0.6724 | 0.6587 | 0.6609 |
| 04/11/2019 | 0.6655 | 0.6679 | 0.6541 | 0.6655 |
| 04/14/2019 | 0.6655 | 0.6724 | 0.6587 | 0.6655 |
| 04/15/2019 | 0.6633 | 0.6724 | 0.6633 | 0.6701 |
| 04/16/2019 | 0.6701 | 0.677 | 0.6655 | 0.677 |
| 04/17/2019 | 0.677 | 0.6908 | 0.677 | 0.6816 |
| 04/18/2019 | 0.6816 | 0.6908 | 0.6747 | 0.6885 |
| 04/21/2019 | 0.6885 | 0.7092 | 0.6793 | 0.7092 |
| 04/23/2019 | 0.7137 | 0.7252 | 0.7046 | 0.7229 |
| 04/24/2019 | 0.7229 | 0.7344 | 0.6977 | 0.7275 |
| 04/25/2019 | 0.7344 | 0.7436 | 0.7023 | 0.7436 |
| 04/28/2019 | 0.7413 | 0.778 | 0.7344 | 0.7711 |
| 04/29/2019 | 0.7757 | 0.7872 | 0.7551 | 0.7573 |
| 05/01/2019 | 0.7688 | 0.7987 | 0.7505 | 0.7688 |
| 05/02/2019 | 0.7803 | 0.7803 | 0.7344 | 0.7551 |
| 05/05/2019 | 0.7436 | 0.7482 | 0.6839 | 0.7298 |
| 05/06/2019 | 0.7298 | 0.7573 | 0.6655 | 0.7229 |
| 05/07/2019 | 0.7092 | 0.7252 | 0.6885 | 0.7252 |
| 05/08/2019 | 0.7252 | 0.7252 | 0.6885 | 0.6931 |
| 05/09/2019 | 0.7023 | 0.7023 | 0.6954 | 0.6954 |
| 05/12/2019 | 0.7092 | 0.7092 | 0.6655 | 0.6931 |
| 05/13/2019 | 0.677 | 0.6908 | 0.677 | 0.6908 |
| 05/14/2019 | 0.7226 | 0.7226 | 0.7014 | 0.7038 |
| 05/15/2019 | 0.7179 | 0.7179 | 0.6614 | 0.6802 |
| 05/16/2019 | 0.7061 | 0.8144 | 0.6873 | 0.7038 |
| 05/19/2019 | 0.7179 | 0.7367 | 0.6661 | 0.6826 |
| 05/20/2019 | 0.6826 | 0.6991 | 0.6614 | 0.692 |
| 05/21/2019 | 0.692 | 0.7014 | 0.6755 | 0.692 |
| 05/22/2019 | 0.6708 | 0.7179 | 0.6708 | 0.7132 |
| 05/23/2019 | 0.7297 | 0.7391 | 0.6849 | 0.7297 |
| 05/26/2019 | 0.7297 | 0.7297 | 0.7061 | 0.7226 |
| 05/27/2019 | 0.7226 | 0.7249 | 0.7038 | 0.7203 |
| 05/28/2019 | 0.7155 | 0.7179 | 0.7061 | 0.7179 |
| 05/29/2019 | 0.7061 | 0.7203 | 0.7038 | 0.7038 |
| 05/30/2019 | 0.7038 | 0.765 | 0.6873 | 0.7203 |
| 06/02/2019 | 0.7414 | 0.7744 | 0.6991 | 0.7038 |
| 06/06/2019 | 0.7179 | 0.7179 | 0.7038 | 0.7085 |
| 06/09/2019 | 0.7038 | 0.7108 | 0.7038 | 0.7061 |
| 06/10/2019 | 0.6991 | 0.7085 | 0.6943 | 0.7085 |
| 06/11/2019 | 0.7061 | 0.7061 | 0.7038 | 0.7061 |
| 06/12/2019 | 0.7038 | 0.7061 | 0.6849 | 0.692 |
| 06/13/2019 | 0.7461 | 0.7461 | 0.692 | 0.7038 |
| 06/16/2019 | 0.6849 | 0.7038 | 0.6591 | 0.6991 |
| 06/17/2019 | 0.7038 | 0.7061 | 0.6826 | 0.6897 |
| 06/18/2019 | 0.6897 | 0.6991 | 0.6849 | 0.6897 |
| 06/19/2019 | 0.7014 | 0.7014 | 0.6967 | 0.6991 |
| 06/20/2019 | 0.6991 | 0.7061 | 0.6943 | 0.7061 |
| 06/23/2019 | 0.7061 | 0.7697 | 0.6897 | 0.7038 |
| 06/24/2019 | 0.7061 | 0.7108 | 0.692 | 0.7061 |
| 06/25/2019 | 0.7085 | 0.7155 | 0.6967 | 0.6967 |
| 06/26/2019 | 0.7061 | 0.7061 | 0.6943 | 0.7014 |
| 06/27/2019 | 0.6826 | 0.7038 | 0.6826 | 0.6943 |
| 06/30/2019 | 0.7038 | 0.7038 | 0.6897 | 0.6967 |
| 07/01/2019 | 0.692 | 0.6967 | 0.692 | 0.6967 |
| 07/02/2019 | 0.6943 | 0.7085 | 0.6897 | 0.6967 |
| 07/03/2019 | 0.6967 | 0.7038 | 0.6967 | 0.7014 |
| 07/04/2019 | 0.692 | 0.7226 | 0.692 | 0.7014 |
| 07/07/2019 | 0.7014 | 0.7014 | 0.6873 | 0.6897 |
| 07/08/2019 | 0.6897 | 0.6967 | 0.6826 | 0.6967 |
| 07/09/2019 | 0.6967 | 0.6967 | 0.6826 | 0.6943 |
| 07/10/2019 | 0.6943 | 0.7014 | 0.6873 | 0.6943 |
| 07/11/2019 | 0.692 | 0.6991 | 0.6355 | 0.6802 |
| 07/15/2019 | 0.6779 | 0.6897 | 0.6779 | 0.6897 |
| 07/16/2019 | 0.6708 | 0.7132 | 0.6661 | 0.7061 |
| 07/17/2019 | 0.7038 | 0.7038 | 0.6991 | 0.6991 |
| 07/18/2019 | 0.6991 | 0.7626 | 0.6897 | 0.7014 |
| 07/21/2019 | 0.6967 | 0.7061 | 0.6849 | 0.6943 |
| 07/22/2019 | 0.7038 | 0.7038 | 0.6826 | 0.6826 |
| 07/23/2019 | 0.692 | 0.6967 | 0.6779 | 0.692 |
| 07/24/2019 | 0.6849 | 0.7014 | 0.6826 | 0.6873 |
| 07/25/2019 | 0.6991 | 0.6991 | 0.6826 | 0.6873 |
| 07/28/2019 | 0.6897 | 0.6897 | 0.6802 | 0.6873 |
| 07/29/2019 | 0.6873 | 0.692 | 0.6802 | 0.6849 |
| 07/30/2019 | 0.6779 | 0.6826 | 0.6261 | 0.6685 |
| 07/31/2019 | 0.6685 | 0.6685 | 0.6567 | 0.6591 |
| 08/01/2019 | 0.6567 | 0.6614 | 0.6473 | 0.6591 |
| 08/04/2019 | 0.6591 | 0.6591 | 0.6426 | 0.6567 |
| 08/05/2019 | 0.6567 | 0.6591 | 0.6261 | 0.6355 |
| 08/06/2019 | 0.6355 | 0.6449 | 0.6308 | 0.6308 |
| 08/07/2019 | 0.6332 | 0.6426 | 0.6261 | 0.6426 |
| 08/08/2019 | 0.6496 | 0.6496 | 0.6261 | 0.6473 |
| 08/14/2019 | 0.6473 | 0.6473 | 0.6002 | 0.6355 |
| 08/15/2019 | 0.6355 | 0.6426 | 0.6143 | 0.6355 |
| 08/18/2019 | 0.6379 | 0.6379 | 0.6026 | 0.6261 |
| 08/19/2019 | 0.6143 | 0.6308 | 0.6049 | 0.6214 |
| 08/20/2019 | 0.6214 | 0.6237 | 0.6049 | 0.6143 |
| 08/21/2019 | 0.6143 | 0.6143 | 0.6002 | 0.6096 |
| 08/22/2019 | 0.6073 | 0.6096 | 0.5979 | 0.6026 |
| 08/25/2019 | 0.6096 | 0.652 | 0.5908 | 0.6237 |
| 08/26/2019 | 0.6308 | 0.6332 | 0.6026 | 0.6049 |
| 08/27/2019 | 0.6073 | 0.612 | 0.6002 | 0.6073 |
| 08/28/2019 | 0.6073 | 0.6143 | 0.6073 | 0.6143 |
| 09/01/2019 | 0.6143 | 0.6214 | 0.6096 | 0.6143 |
| 09/02/2019 | 0.612 | 0.6214 | 0.6073 | 0.612 |
| 09/03/2019 | 0.6214 | 0.6214 | 0.6002 | 0.6073 |
| 09/04/2019 | 0.612 | 0.619 | 0.6073 | 0.6167 |
| 09/05/2019 | 0.619 | 0.619 | 0.6073 | 0.6167 |
| 09/08/2019 | 0.6167 | 0.6167 | 0.6049 | 0.6143 |
| 09/09/2019 | 0.6143 | 0.6355 | 0.6073 | 0.6355 |
| 09/10/2019 | 0.6355 | 0.6897 | 0.6308 | 0.6473 |
| 09/11/2019 | 0.6637 | 0.6732 | 0.6237 | 0.6661 |
| 09/12/2019 | 0.6755 | 0.6991 | 0.6614 | 0.692 |
| 09/15/2019 | 0.692 | 0.692 | 0.6591 | 0.6685 |
| 09/16/2019 | 0.6685 | 0.6849 | 0.6567 | 0.6732 |
| 09/17/2019 | 0.6826 | 0.6826 | 0.6426 | 0.6708 |
| 09/18/2019 | 0.6708 | 0.6779 | 0.6426 | 0.6661 |
| 09/19/2019 | 0.6685 | 0.6779 | 0.6143 | 0.6543 |
| 09/22/2019 | 0.6543 | 0.6779 | 0.6332 | 0.6685 |
| 09/23/2019 | 0.6685 | 0.6873 | 0.6543 | 0.6708 |
| 09/24/2019 | 0.6779 | 0.6779 | 0.652 | 0.6591 |
| 09/25/2019 | 0.6591 | 0.6708 | 0.6449 | 0.6543 |
| 09/26/2019 | 0.6943 | 0.6943 | 0.6571 | 0.6657 |
| 09/29/2019 | 0.6686 | 0.6686 | 0.6429 | 0.6457 |
| 09/30/2019 | 0.6514 | 0.7086 | 0.6486 | 0.6771 |
| 10/01/2019 | 0.6914 | 0.7371 | 0.6657 | 0.6771 |
| 10/02/2019 | 0.68 | 0.6914 | 0.6457 | 0.6543 |
| 10/03/2019 | 0.6543 | 0.6857 | 0.6371 | 0.6371 |
| 10/06/2019 | 0.6429 | 0.6629 | 0.6286 | 0.6486 |
| 10/07/2019 | 0.6286 | 0.6371 | 0.6171 | 0.62 |
| 10/08/2019 | 0.6257 | 0.6257 | 0.6086 | 0.6086 |
| 10/09/2019 | 0.6171 | 0.6171 | 0.58 | 0.5971 |
| 10/10/2019 | 0.6029 | 0.6143 | 0.6 | 0.6029 |
| 10/13/2019 | 0.6286 | 0.6286 | 0.5657 | 0.5914 |
| 10/14/2019 | 0.5914 | 0.6486 | 0.5914 | 0.6171 |
| 10/15/2019 | 0.6286 | 0.6286 | 0.6057 | 0.6171 |
| 10/16/2019 | 0.6171 | 0.6171 | 0.5971 | 0.6057 |
| 10/17/2019 | 0.6086 | 0.6514 | 0.6086 | 0.6229 |
| 10/20/2019 | 0.6314 | 0.6457 | 0.62 | 0.6343 |
| 10/21/2019 | 0.6429 | 0.6571 | 0.6143 | 0.6171 |
| 10/22/2019 | 0.64 | 0.64 | 0.6171 | 0.6314 |
| 10/23/2019 | 0.6314 | 0.6543 | 0.6257 | 0.6286 |
| 10/24/2019 | 0.6429 | 0.6543 | 0.6314 | 0.6486 |
| 10/27/2019 | 0.6514 | 0.6571 | 0.6457 | 0.6514 |
| 10/29/2019 | 0.6486 | 0.6971 | 0.6286 | 0.6429 |
| 10/30/2019 | 0.6371 | 0.6543 | 0.62 | 0.6286 |
| 10/31/2019 | 0.6314 | 0.6486 | 0.6143 | 0.6286 |
| 11/03/2019 | 0.6229 | 0.6229 | 0.6 | 0.6057 |
| 11/04/2019 | 0.6086 | 0.6086 | 0.5857 | 0.5857 |
| 11/05/2019 | 0.5857 | 0.6 | 0.5857 | 0.6 |
| 11/06/2019 | 0.6029 | 0.6029 | 0.5943 | 0.5943 |
| 11/07/2019 | 0.5943 | 0.5943 | 0.5886 | 0.5914 |
| 11/10/2019 | 0.5914 | 0.5971 | 0.5886 | 0.5943 |
| 11/11/2019 | 0.5943 | 0.6 | 0.5943 | 0.6 |
| 11/12/2019 | 0.6057 | 0.6057 | 0.6 | 0.6057 |
| 11/13/2019 | 0.6029 | 0.6114 | 0.6029 | 0.6086 |
| 11/14/2019 | 0.6086 | 0.6086 | 0.6057 | 0.6057 |
| 11/17/2019 | 0.6114 | 0.6114 | 0.6086 | 0.6086 |
| 11/18/2019 | 0.6114 | 0.6114 | 0.5971 | 0.5971 |
| 11/19/2019 | 0.5971 | 0.6057 | 0.5971 | 0.6057 |
| 11/20/2019 | 0.6057 | 0.6086 | 0.6029 | 0.6029 |
| 11/21/2019 | 0.6029 | 0.6029 | 0.5943 | 0.6 |
| 11/24/2019 | 0.6057 | 0.6057 | 0.5971 | 0.5971 |
| 11/25/2019 | 0.5971 | 0.6 | 0.5914 | 0.5971 |
| 11/26/2019 | 0.5914 | 0.5971 | 0.5914 | 0.5943 |
| 11/27/2019 | 0.5914 | 0.5971 | 0.5914 | 0.5971 |
| 11/28/2019 | 0.5971 | 0.6 | 0.5943 | 0.6 |
| 12/01/2019 | 0.5943 | 0.6143 | 0.5943 | 0.6143 |
| 12/02/2019 | 0.6171 | 0.6171 | 0.5971 | 0.5971 |
| 12/03/2019 | 0.5971 | 0.6057 | 0.5971 | 0.6057 |
| 12/04/2019 | 0.6086 | 0.6086 | 0.6 | 0.6057 |
| 12/05/2019 | 0.6143 | 0.6143 | 0.6057 | 0.6086 |
| 12/08/2019 | 0.6114 | 0.6114 | 0.6029 | 0.6029 |
| 12/09/2019 | 0.6029 | 0.6029 | 0.5971 | 0.5971 |
| 12/10/2019 | 0.5971 | 0.5971 | 0.5943 | 0.5971 |
| 12/11/2019 | 0.6057 | 0.6057 | 0.5971 | 0.6029 |
| 12/12/2019 | 0.6029 | 0.6029 | 0.5971 | 0.5971 |
| 12/15/2019 | 0.5971 | 0.5971 | 0.5943 | 0.5971 |
| 12/16/2019 | 0.5971 | 0.6 | 0.5971 | 0.6 |
| 12/17/2019 | 0.6 | 0.6029 | 0.6 | 0.6 |
| 12/18/2019 | 0.6029 | 0.6057 | 0.6 | 0.6057 |
| 12/19/2019 | 0.6171 | 0.6171 | 0.6114 | 0.6114 |
| 12/22/2019 | 0.6114 | 0.6114 | 0.6 | 0.6 |
| 12/23/2019 | 0.6 | 0.6057 | 0.6 | 0.6057 |
| 12/24/2019 | 0.6143 | 0.6143 | 0.6057 | 0.6057 |
| 12/25/2019 | 0.6086 | 0.6086 | 0.6057 | 0.6086 |
| 12/26/2019 | 0.6086 | 0.6114 | 0.6057 | 0.6114 |
| 12/29/2019 | 0.62 | 0.64 | 0.62 | 0.64 |
| 12/30/2019 | 0.6457 | 0.6514 | 0.6457 | 0.6514 |