OZSUB
ÖZSU BALIK ÜRETİM A.Ş.
15:10:01
30.84 ₺
+0.840 (%+2.80)
Previous Close: 30·
Volatility: 5.400
Day Low₺29.56
Day High₺31.18
Market Data
Spot Rate
B:30.84
A:30.86
Week over week (WoW)
+11.42%
Month over month (MoM)
+6.79%
Year to date (YTD)
+72.19%
Year over year (YoY)
+43.71%
OZSUB: ÖZSU BALIK ÜRETİM A.Ş. Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 10.4639
CLOSE 10.4509
Low
LOW 5.8096
High
HIGH 18.3014
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 8.7144 | 8.7144 | 8.2953 | 8.3347 |
| 01/02/2023 | 8.3248 | 8.9758 | 8.1375 | 8.7046 |
| 01/03/2023 | 8.6306 | 8.6849 | 7.9254 | 8.0438 |
| 01/04/2023 | 8.0092 | 8.2706 | 7.2546 | 7.4223 |
| 01/05/2023 | 7.4223 | 7.8267 | 6.9637 | 7.6098 |
| 01/08/2023 | 7.5998 | 8.0782 | 7.3533 | 7.6985 |
| 01/09/2023 | 7.6985 | 8.4679 | 7.5998 | 8.4679 |
| 01/10/2023 | 8.4679 | 8.4679 | 7.6245 | 7.8711 |
| 01/11/2023 | 7.8662 | 8.0782 | 7.4766 | 7.8563 |
| 01/12/2023 | 7.7676 | 7.9057 | 7.6443 | 7.7084 |
| 01/15/2023 | 7.5998 | 8.0881 | 7.373 | 7.8711 |
| 01/16/2023 | 7.8711 | 7.9994 | 7.7626 | 7.8761 |
| 01/17/2023 | 7.8908 | 8.6503 | 7.8513 | 8.4827 |
| 01/18/2023 | 8.4432 | 9.1237 | 8.1966 | 8.9512 |
| 01/19/2023 | 8.9512 | 9.538 | 8.7293 | 9.3901 |
| 01/22/2023 | 9.4197 | 10.3272 | 9.1435 | 9.9622 |
| 01/23/2023 | 9.9818 | 10.0115 | 9.1237 | 9.2224 |
| 01/24/2023 | 9.2125 | 9.5331 | 8.7539 | 9.178 |
| 01/25/2023 | 9.178 | 10.041 | 9.0251 | 9.8833 |
| 01/26/2023 | 9.8833 | 10.4553 | 9.3951 | 9.4345 |
| 01/29/2023 | 9.4197 | 9.4197 | 8.8772 | 8.9019 |
| 01/30/2023 | 8.8427 | 8.8427 | 8.1423 | 8.31 |
| 01/31/2023 | 8.3248 | 8.5912 | 8.1029 | 8.1621 |
| 02/01/2023 | 8.1621 | 8.3593 | 7.3977 | 7.8761 |
| 02/02/2023 | 7.8958 | 8.2756 | 7.7626 | 8.0388 |
| 02/05/2023 | 7.8908 | 7.9599 | 7.4963 | 7.8761 |
| 02/06/2023 | 7.6936 | 7.6936 | 7.0919 | 7.0919 |
| 02/14/2023 | 6.6678 | 7.7182 | 6.6579 | 7.4223 |
| 02/15/2023 | 7.5012 | 7.659 | 6.7614 | 6.7614 |
| 02/16/2023 | 6.6973 | 6.6973 | 6.3916 | 6.4903 |
| 02/19/2023 | 6.4557 | 6.8552 | 6.2782 | 6.5741 |
| 02/20/2023 | 6.5741 | 6.7072 | 6.4063 | 6.426 |
| 02/21/2023 | 6.4212 | 6.6776 | 6.2929 | 6.4507 |
| 02/22/2023 | 6.4507 | 6.8305 | 6.3472 | 6.7121 |
| 02/23/2023 | 6.7171 | 7.3829 | 6.5346 | 7.3829 |
| 02/26/2023 | 7.6837 | 7.7429 | 7.0919 | 7.1313 |
| 02/27/2023 | 7.1264 | 7.4519 | 7.0031 | 7.1609 |
| 02/28/2023 | 7.2201 | 7.2496 | 7.0771 | 7.1609 |
| 03/01/2023 | 7.156 | 7.1659 | 6.8059 | 6.9883 |
| 03/02/2023 | 6.9883 | 7.2004 | 6.7368 | 7.0524 |
| 03/05/2023 | 7.4026 | 7.4026 | 7.1363 | 7.3237 |
| 03/06/2023 | 7.3483 | 7.95 | 7.2645 | 7.9352 |
| 03/07/2023 | 7.9254 | 8.7243 | 7.7429 | 8.4629 |
| 03/08/2023 | 8.3593 | 8.5221 | 7.9451 | 8.0042 |
| 03/09/2023 | 8.1375 | 8.3593 | 7.9894 | 8.0535 |
| 03/12/2023 | 8.024 | 8.5813 | 7.8119 | 8.3741 |
| 03/13/2023 | 8.384 | 9.0942 | 7.9649 | 7.9894 |
| 03/14/2023 | 7.9204 | 8.3643 | 7.8267 | 8.0782 |
| 03/15/2023 | 8.0782 | 8.8821 | 8.0438 | 8.739 |
| 03/16/2023 | 8.7588 | 9.3753 | 8.7588 | 8.8969 |
| 03/19/2023 | 8.9067 | 9.5676 | 8.9067 | 9.3654 |
| 03/20/2023 | 9.469 | 9.5726 | 8.5763 | 9.0942 |
| 03/21/2023 | 9.1928 | 9.2964 | 8.7539 | 8.818 |
| 03/22/2023 | 8.8131 | 9.2175 | 8.5714 | 8.7588 |
| 03/23/2023 | 8.7786 | 9.0794 | 8.739 | 8.9611 |
| 03/26/2023 | 9.0251 | 9.0942 | 8.7243 | 8.7983 |
| 03/27/2023 | 8.7933 | 8.7933 | 8.1078 | 8.1719 |
| 03/28/2023 | 8.1719 | 8.1867 | 7.4125 | 7.9649 |
| 03/29/2023 | 7.9649 | 8.1423 | 7.7527 | 7.7824 |
| 03/30/2023 | 7.7774 | 7.9254 | 7.4963 | 7.7133 |
| 04/02/2023 | 7.7034 | 7.7676 | 7.3187 | 7.447 |
| 04/03/2023 | 7.5358 | 7.5358 | 7.2004 | 7.4717 |
| 04/04/2023 | 7.4766 | 7.6195 | 7.3336 | 7.4075 |
| 04/05/2023 | 7.4371 | 7.6936 | 7.373 | 7.516 |
| 04/06/2023 | 7.5802 | 8.1375 | 7.4963 | 8.0339 |
| 04/09/2023 | 8.0339 | 8.1029 | 7.8169 | 7.8662 |
| 04/10/2023 | 7.8761 | 7.9401 | 7.6492 | 7.7133 |
| 04/11/2023 | 7.6689 | 7.9894 | 7.6689 | 7.8958 |
| 04/12/2023 | 7.8958 | 8.0684 | 7.8316 | 7.8465 |
| 04/13/2023 | 7.8563 | 7.9105 | 7.5703 | 7.5703 |
| 04/16/2023 | 7.447 | 7.7281 | 7.447 | 7.4667 |
| 04/17/2023 | 7.4667 | 7.6837 | 7.3631 | 7.4174 |
| 04/18/2023 | 7.4667 | 7.6195 | 7.3927 | 7.4963 |
| 04/19/2023 | 7.4963 | 7.5456 | 7.3829 | 7.3829 |
| 04/23/2023 | 7.3829 | 7.5802 | 7.3089 | 7.521 |
| 04/24/2023 | 7.4963 | 7.9303 | 7.3927 | 7.6393 |
| 04/25/2023 | 7.6443 | 7.9845 | 7.5752 | 7.8366 |
| 04/26/2023 | 7.881 | 8.5369 | 7.807 | 8.384 |
| 04/27/2023 | 8.384 | 8.4185 | 7.7182 | 7.802 |
| 05/01/2023 | 7.881 | 8.0289 | 7.0919 | 7.1856 |
| 05/02/2023 | 7.1758 | 7.1758 | 6.4705 | 6.7023 |
| 05/03/2023 | 6.7862 | 6.9982 | 6.6481 | 6.8108 |
| 05/04/2023 | 6.8009 | 6.8009 | 6.4656 | 6.5346 |
| 05/07/2023 | 6.4606 | 6.8059 | 6.4606 | 6.505 |
| 05/08/2023 | 6.51 | 6.6037 | 6.1943 | 6.3324 |
| 05/09/2023 | 6.3324 | 6.3324 | 5.8688 | 5.8688 |
| 05/10/2023 | 5.8639 | 6.4557 | 5.8096 | 6.2979 |
| 05/11/2023 | 6.3719 | 6.3916 | 6.0809 | 6.3817 |
| 05/14/2023 | 6.1154 | 6.6382 | 5.9724 | 6.3767 |
| 05/15/2023 | 6.3423 | 6.5296 | 6.3127 | 6.4804 |
| 05/16/2023 | 6.4951 | 6.939 | 6.4951 | 6.7959 |
| 05/17/2023 | 6.7959 | 6.9045 | 6.5593 | 6.6825 |
| 05/21/2023 | 6.6825 | 6.7664 | 6.441 | 6.4507 |
| 05/22/2023 | 6.4507 | 6.6875 | 6.4113 | 6.51 |
| 05/23/2023 | 6.5198 | 6.6135 | 6.4705 | 6.4705 |
| 05/24/2023 | 6.4705 | 6.6086 | 6.4458 | 6.5148 |
| 05/25/2023 | 6.5248 | 6.8059 | 6.4705 | 6.7121 |
| 05/28/2023 | 6.7466 | 7.2103 | 6.7466 | 7.1215 |
| 05/29/2023 | 7.1215 | 7.3237 | 7.0278 | 7.1955 |
| 05/30/2023 | 7.1955 | 7.373 | 7.0179 | 7.082 |
| 05/31/2023 | 7.1758 | 7.4322 | 6.9143 | 7.3385 |
| 06/01/2023 | 7.378 | 7.595 | 7.2793 | 7.3977 |
| 06/04/2023 | 7.3977 | 8.0832 | 7.3977 | 7.6886 |
| 06/05/2023 | 7.6936 | 7.7479 | 7.4569 | 7.5604 |
| 06/06/2023 | 7.595 | 7.8613 | 7.4667 | 7.7331 |
| 06/07/2023 | 7.7331 | 7.7331 | 7.4371 | 7.5358 |
| 06/08/2023 | 7.5308 | 7.6837 | 7.447 | 7.6245 |
| 06/11/2023 | 7.6245 | 7.8465 | 7.521 | 7.5998 |
| 06/12/2023 | 7.521 | 7.738 | 7.3829 | 7.3977 |
| 06/13/2023 | 7.3977 | 7.6048 | 7.3089 | 7.4717 |
| 06/14/2023 | 7.5358 | 7.6245 | 7.3237 | 7.4914 |
| 06/15/2023 | 7.4963 | 8.2065 | 7.447 | 7.8958 |
| 06/18/2023 | 7.8958 | 8.0684 | 7.5358 | 7.5505 |
| 06/19/2023 | 7.5505 | 7.6936 | 7.3336 | 7.373 |
| 06/20/2023 | 7.373 | 7.4322 | 7.1708 | 7.3385 |
| 06/21/2023 | 7.3385 | 7.5111 | 7.156 | 7.4717 |
| 06/22/2023 | 7.4717 | 7.8761 | 7.4717 | 7.7725 |
| 06/25/2023 | 7.7971 | 8.3002 | 7.7971 | 8.0733 |
| 06/26/2023 | 8.0733 | 8.3692 | 7.9155 | 8.3298 |
| 07/02/2023 | 8.3593 | 8.8984 | 8.3593 | 8.7599 |
| 07/03/2023 | 8.7649 | 8.8886 | 8.5373 | 8.6561 |
| 07/04/2023 | 8.6561 | 8.7105 | 8.3445 | 8.4038 |
| 07/05/2023 | 8.4236 | 8.7105 | 8.3593 | 8.4829 |
| 07/06/2023 | 8.478 | 8.4879 | 8.384 | 8.4434 |
| 07/09/2023 | 8.4731 | 8.8589 | 8.4731 | 8.7401 |
| 07/10/2023 | 8.8539 | 9.1013 | 8.4236 | 8.8539 |
| 07/11/2023 | 8.849 | 9.3436 | 8.755 | 9.1952 |
| 07/12/2023 | 9.1754 | 9.304 | 8.8045 | 8.8688 |
| 07/13/2023 | 8.8688 | 9.0716 | 8.4384 | 9.0666 |
| 07/16/2023 | 9.1259 | 9.6256 | 8.9528 | 9.2991 |
| 07/17/2023 | 9.2991 | 9.3535 | 8.8539 | 8.9034 |
| 07/18/2023 | 8.8539 | 9.1507 | 8.7401 | 9.1111 |
| 07/19/2023 | 9.1111 | 9.2744 | 8.9034 | 8.9578 |
| 07/20/2023 | 8.9578 | 9.6898 | 8.8786 | 9.4723 |
| 07/23/2023 | 9.5464 | 10.328 | 9.5464 | 9.8927 |
| 07/24/2023 | 9.9916 | 10.8819 | 9.6354 | 10.8819 |
| 07/25/2023 | 11.1787 | 11.9701 | 10.8819 | 11.1688 |
| 07/26/2023 | 11.1391 | 11.7525 | 10.7731 | 11.337 |
| 07/27/2023 | 11.4557 | 11.6437 | 11.2282 | 11.5052 |
| 07/30/2023 | 11.5546 | 11.6635 | 11.0501 | 11.1293 |
| 07/31/2023 | 11.1293 | 11.1688 | 10.595 | 10.7335 |
| 08/01/2023 | 10.7335 | 11.0897 | 10.5357 | 10.6346 |
| 08/02/2023 | 10.6841 | 11.1095 | 10.3972 | 10.961 |
| 08/03/2023 | 11.1293 | 11.7723 | 10.6643 | 11.5546 |
| 08/06/2023 | 11.6931 | 12.1482 | 11.5546 | 11.6832 |
| 08/07/2023 | 11.7228 | 11.9206 | 11.1985 | 11.3765 |
| 08/08/2023 | 11.4755 | 12.5142 | 11.1293 | 12.5142 |
| 08/09/2023 | 12.7516 | 13.6222 | 12.2075 | 12.6626 |
| 08/10/2023 | 12.9495 | 13.4045 | 12.5736 | 13.3057 |
| 08/13/2023 | 13.3057 | 13.7607 | 12.6428 | 13.2364 |
| 08/14/2023 | 13.2463 | 13.5332 | 12.9396 | 13.3353 |
| 08/15/2023 | 13.5035 | 14.2454 | 13.4045 | 14.2355 |
| 08/16/2023 | 13.5134 | 13.8992 | 13.2661 | 13.3452 |
| 08/17/2023 | 13.2661 | 14.1069 | 12.9 | 13.3057 |
| 08/20/2023 | 13.1672 | 14.6312 | 12.9594 | 14.6312 |
| 08/21/2023 | 14.839 | 16.0854 | 14.7104 | 16.0854 |
| 08/22/2023 | 16.8472 | 17.4209 | 15.3237 | 15.3237 |
| 08/23/2023 | 15.383 | 16.5702 | 14.7994 | 15.7294 |
| 08/24/2023 | 15.7392 | 16.2141 | 14.9577 | 15.7294 |
| 08/27/2023 | 15.7986 | 17.0154 | 15.7887 | 16.6296 |
| 08/28/2023 | 16.6296 | 17.1737 | 16.2932 | 16.6889 |
| 08/30/2023 | 16.6296 | 17.5495 | 16.402 | 17.0747 |
| 08/31/2023 | 17.1242 | 17.9552 | 16.3229 | 16.5405 |
| 09/03/2023 | 16.6098 | 18.153 | 15.8085 | 18.0046 |
| 09/04/2023 | 18.0046 | 18.3014 | 17.2231 | 17.4804 |
| 09/05/2023 | 17.8067 | 17.8067 | 16.6098 | 16.7582 |
| 09/06/2023 | 16.7482 | 17.2528 | 16.4713 | 16.4911 |
| 09/07/2023 | 16.4911 | 16.9362 | 16.125 | 16.2932 |
| 09/10/2023 | 16.2932 | 16.4515 | 15.3336 | 15.4226 |
| 09/11/2023 | 15.6502 | 15.7788 | 15.116 | 15.1852 |
| 09/12/2023 | 15.1852 | 15.8183 | 14.7697 | 14.839 |
| 09/13/2023 | 14.839 | 15.6601 | 14.5719 | 15.3633 |
| 09/14/2023 | 15.393 | 16.2141 | 14.8885 | 14.9379 |
| 09/17/2023 | 14.839 | 15.6007 | 14.5917 | 15.0269 |
| 09/18/2023 | 15.0269 | 15.5711 | 14.74 | 15.1654 |
| 09/19/2023 | 15.1654 | 15.5711 | 14.7697 | 14.9676 |
| 09/20/2023 | 14.9676 | 15.8085 | 14.6115 | 15.7392 |
| 09/21/2023 | 15.9173 | 16.2437 | 15.4622 | 15.8282 |
| 09/24/2023 | 15.8282 | 16.2833 | 15.7689 | 15.8282 |
| 09/25/2023 | 15.8282 | 16.4713 | 15.3336 | 16.0954 |
| 09/26/2023 | 16.2932 | 16.3921 | 15.5908 | 15.6007 |
| 09/27/2023 | 15.848 | 16.0756 | 15.0566 | 15.1753 |
| 09/28/2023 | 15.2082 | 15.9617 | 15.0495 | 15.6642 |
| 10/01/2023 | 15.8427 | 16.2888 | 15.4065 | 15.922 |
| 10/02/2023 | 16.1302 | 16.2392 | 15.3768 | 15.466 |
| 10/03/2023 | 15.5056 | 15.7634 | 15.2478 | 15.466 |
| 10/04/2023 | 15.466 | 15.7534 | 14.772 | 15.5254 |
| 10/05/2023 | 15.4164 | 15.4759 | 15.0892 | 15.0992 |
| 10/08/2023 | 14.6729 | 16.0509 | 14.425 | 14.5737 |
| 10/09/2023 | 14.6233 | 15.0198 | 14.6233 | 14.7621 |
| 10/10/2023 | 14.8215 | 14.8215 | 14.0879 | 14.1374 |
| 10/11/2023 | 14.1374 | 14.4646 | 13.0866 | 13.731 |
| 10/12/2023 | 13.731 | 13.7905 | 13.2056 | 13.3939 |
| 10/15/2023 | 13.4534 | 13.6715 | 12.7891 | 13.1362 |
| 10/16/2023 | 13.1362 | 14.4448 | 12.7396 | 13.3939 |
| 10/17/2023 | 12.8585 | 13.265 | 12.6405 | 12.6405 |
| 10/18/2023 | 12.6405 | 13.8995 | 12.4719 | 12.69 |
| 10/19/2023 | 12.5017 | 12.6305 | 11.8771 | 12.1348 |
| 10/22/2023 | 12.2042 | 12.6801 | 11.5995 | 12.5413 |
| 10/23/2023 | 12.5413 | 12.8685 | 12.2439 | 12.7495 |
| 10/24/2023 | 12.7594 | 12.8387 | 11.5598 | 11.5995 |
| 10/25/2023 | 11.5995 | 12.1348 | 11.0542 | 11.8572 |
| 10/26/2023 | 11.887 | 11.996 | 11.3714 | 11.7482 |
| 10/29/2023 | 11.7482 | 12.918 | 11.7482 | 12.7098 |
| 10/30/2023 | 12.6715 | 13.0494 | 12.0548 | 12.7411 |
| 10/31/2023 | 12.7809 | 12.8803 | 11.6072 | 12.0548 |
| 11/01/2023 | 12.0747 | 12.3731 | 11.7863 | 11.8658 |
| 11/02/2023 | 11.8658 | 12.0648 | 11.4381 | 11.7962 |
| 11/05/2023 | 11.9355 | 12.194 | 11.8857 | 11.9653 |
| 11/06/2023 | 12.025 | 12.4328 | 11.9156 | 12.0548 |
| 11/07/2023 | 12.025 | 12.4228 | 11.4381 | 12.3035 |
| 11/08/2023 | 12.2836 | 12.4825 | 11.9056 | 12.4626 |
| 11/09/2023 | 12.4825 | 12.6217 | 12.0747 | 12.0846 |
| 11/12/2023 | 12.0747 | 12.3333 | 11.8459 | 11.8758 |
| 11/13/2023 | 11.8758 | 12.0648 | 11.4381 | 11.6271 |
| 11/14/2023 | 11.836 | 12.572 | 11.7664 | 12.2935 |
| 11/15/2023 | 12.2935 | 12.5024 | 12.015 | 12.1344 |
| 11/16/2023 | 12.2338 | 12.4626 | 12.025 | 12.3035 |
| 11/19/2023 | 12.4725 | 12.9997 | 12.4725 | 12.6814 |
| 11/20/2023 | 12.6814 | 12.8903 | 12.383 | 12.582 |
| 11/21/2023 | 12.582 | 12.6814 | 12.3532 | 12.3532 |
| 11/22/2023 | 12.3532 | 12.8008 | 12.3532 | 12.4029 |
| 11/23/2023 | 12.4029 | 12.5024 | 11.9355 | 12.0846 |
| 11/26/2023 | 12.0946 | 12.194 | 11.8459 | 12.015 |
| 11/27/2023 | 12.0449 | 13.2085 | 11.4481 | 13.2085 |
| 11/28/2023 | 13.9247 | 14.4618 | 12.7113 | 12.9599 |
| 11/29/2023 | 12.993 | 13.9602 | 12.5044 | 12.5642 |
| 11/30/2023 | 12.7038 | 13.0029 | 12.2251 | 12.4645 |
| 12/03/2023 | 12.614 | 13.7109 | 12.4246 | 13.7109 |
| 12/04/2023 | 14.2095 | 15.077 | 14.02 | 15.077 |
| 12/05/2023 | 16.2038 | 16.5827 | 15.7052 | 16.5827 |
| 12/06/2023 | 17.2807 | 17.4502 | 14.9274 | 15.2366 |
| 12/07/2023 | 15.2266 | 16.4431 | 14.2593 | 14.5385 |
| 12/10/2023 | 14.4887 | 15.5556 | 14.02 | 14.3291 |
| 12/11/2023 | 14.1497 | 14.738 | 13.2123 | 13.3619 |
| 12/12/2023 | 13.1226 | 14.6981 | 12.5243 | 14.6981 |
| 12/13/2023 | 15.1967 | 15.5058 | 13.9103 | 14.2593 |
| 12/14/2023 | 14.2294 | 14.6383 | 13.7109 | 13.8106 |
| 12/17/2023 | 13.7408 | 14.1197 | 12.8334 | 12.9232 |
| 12/18/2023 | 12.9232 | 13.9403 | 12.5343 | 13.1126 |
| 12/19/2023 | 13.1126 | 13.4816 | 12.6639 | 12.8135 |
| 12/20/2023 | 12.6938 | 13.1425 | 12.2152 | 12.7038 |
| 12/21/2023 | 12.7038 | 12.8833 | 12.1155 | 12.265 |
| 12/24/2023 | 12.265 | 12.265 | 11.0385 | 11.2479 |
| 12/25/2023 | 11.1382 | 11.4573 | 10.5998 | 11.0884 |
| 12/26/2023 | 11.0884 | 11.936 | 11.0884 | 11.2081 |
| 12/27/2023 | 11.228 | 11.7266 | 11.228 | 11.6169 |
| 12/28/2023 | 11.73 | 12.32 | 11.55 | 12.18 |