OZYSR
ÖZYAŞAR TEL VE GALVANİZLEME SANAYİ A.Ş. (OZYSR)
11.440
₺
-0.260 (%-2.22)
OZYSR: ÖZYAŞAR TEL VE GALVANİZLEME SANAYİ A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for ÖZYAŞAR TEL VE GALVANİZLEME SANAYİ A.Ş..
Historical Chart
Loading chart...
Average
OPEN 7.252
CLOSE 7.2566
Low
LOW 4.8293
High
HIGH 12.439
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 6.3512 | 6.7707 | 6.3512 | 6.5854 |
| 01/02/2025 | 6.5902 | 6.6439 | 6.5171 | 6.5561 |
| 01/05/2025 | 6.5805 | 6.722 | 6.5561 | 6.6439 |
| 01/06/2025 | 6.639 | 6.7854 | 6.5951 | 6.639 |
| 01/07/2025 | 6.6195 | 6.6585 | 6.4585 | 6.4585 |
| 01/08/2025 | 6.4732 | 6.7024 | 6.4146 | 6.7024 |
| 01/09/2025 | 6.7073 | 6.8244 | 6.6244 | 6.7122 |
| 01/12/2025 | 6.8049 | 6.8488 | 6.6439 | 6.7902 |
| 01/13/2025 | 6.8049 | 6.878 | 6.6732 | 6.6732 |
| 01/14/2025 | 6.678 | 6.761 | 6.6146 | 6.7317 |
| 01/15/2025 | 6.7512 | 6.7561 | 6.5415 | 6.6634 |
| 01/16/2025 | 6.6634 | 6.7073 | 6.6244 | 6.6439 |
| 01/19/2025 | 6.6488 | 6.7366 | 6.6098 | 6.6585 |
| 01/20/2025 | 6.6732 | 6.7024 | 6.5463 | 6.5854 |
| 01/21/2025 | 6.5805 | 6.6683 | 6.4829 | 6.5512 |
| 01/22/2025 | 6.5512 | 6.6341 | 6.522 | 6.5854 |
| 01/23/2025 | 6.6049 | 6.6049 | 6.4439 | 6.5415 |
| 01/26/2025 | 6.5122 | 6.5171 | 6.1951 | 6.2488 |
| 01/27/2025 | 6.2488 | 6.2634 | 6.0585 | 6.0634 |
| 01/28/2025 | 6.1073 | 6.1951 | 6.0488 | 6.1171 |
| 01/29/2025 | 6.0976 | 6.1561 | 5.9756 | 6.0098 |
| 01/30/2025 | 6.0098 | 6.0488 | 5.8537 | 5.9024 |
| 02/02/2025 | 5.878 | 5.9024 | 5.7463 | 5.8537 |
| 02/03/2025 | 5.878 | 5.8976 | 5.7561 | 5.7756 |
| 02/04/2025 | 5.7756 | 5.7902 | 5.5902 | 5.7171 |
| 02/05/2025 | 5.7561 | 5.7561 | 5.639 | 5.7561 |
| 02/06/2025 | 5.7317 | 5.8488 | 5.7073 | 5.8488 |
| 02/09/2025 | 5.878 | 5.8829 | 5.7268 | 5.7512 |
| 02/10/2025 | 5.7463 | 5.7512 | 5.6634 | 5.6829 |
| 02/11/2025 | 5.6927 | 5.7366 | 5.6293 | 5.722 |
| 02/12/2025 | 5.722 | 5.7756 | 5.6098 | 5.6537 |
| 02/13/2025 | 5.6537 | 5.6585 | 5.5512 | 5.5512 |
| 02/16/2025 | 5.5854 | 5.6293 | 5.5512 | 5.6244 |
| 02/17/2025 | 5.6341 | 5.7707 | 5.5561 | 5.6146 |
| 02/18/2025 | 5.6098 | 5.639 | 5.4829 | 5.5024 |
| 02/19/2025 | 5.5122 | 5.6341 | 5.4878 | 5.6098 |
| 02/20/2025 | 5.6488 | 5.8098 | 5.5756 | 5.7073 |
| 02/23/2025 | 5.7512 | 5.878 | 5.7171 | 5.7951 |
| 02/24/2025 | 5.8244 | 5.8244 | 5.6732 | 5.7171 |
| 02/25/2025 | 5.7171 | 5.878 | 5.7171 | 5.8049 |
| 02/26/2025 | 5.8049 | 5.8293 | 5.7415 | 5.8195 |
| 02/27/2025 | 5.8244 | 6.0585 | 5.7951 | 5.9463 |
| 03/02/2025 | 5.9561 | 6.039 | 5.8732 | 6 |
| 03/03/2025 | 5.9854 | 5.9854 | 5.4 | 5.5171 |
| 03/04/2025 | 5.3073 | 5.5659 | 5.3073 | 5.4341 |
| 03/05/2025 | 5.439 | 5.5756 | 5.3659 | 5.4683 |
| 03/06/2025 | 5.4683 | 5.5171 | 5.4146 | 5.4878 |
| 03/09/2025 | 5.3659 | 5.4732 | 5.3415 | 5.4195 |
| 03/10/2025 | 5.4098 | 5.5707 | 5.4 | 5.4829 |
| 03/11/2025 | 5.4927 | 5.5659 | 5.4146 | 5.4878 |
| 03/12/2025 | 5.5171 | 5.6341 | 5.4878 | 5.5415 |
| 03/13/2025 | 5.5561 | 5.6341 | 5.4878 | 5.5756 |
| 03/16/2025 | 5.6098 | 5.7268 | 5.5756 | 5.6098 |
| 03/17/2025 | 5.6098 | 5.6098 | 5.4683 | 5.5415 |
| 03/18/2025 | 5.122 | 5.4098 | 5.0049 | 5.1268 |
| 03/19/2025 | 5.1268 | 5.4878 | 5.1268 | 5.3512 |
| 03/20/2025 | 5.3512 | 5.361 | 4.878 | 4.9317 |
| 03/23/2025 | 4.922 | 5.4244 | 4.8293 | 5.239 |
| 03/24/2025 | 5.2927 | 5.6098 | 5.2293 | 5.4927 |
| 03/25/2025 | 5.4927 | 5.6 | 5.4146 | 5.4878 |
| 03/26/2025 | 5.5122 | 5.5902 | 5.4439 | 5.4732 |
| 03/27/2025 | 5.4732 | 5.4732 | 5.3073 | 5.4488 |
| 04/01/2025 | 5.439 | 5.7122 | 5.4 | 5.6585 |
| 04/02/2025 | 5.6537 | 5.7561 | 5.5561 | 5.5659 |
| 04/03/2025 | 5.5659 | 5.6488 | 5.5366 | 5.5854 |
| 04/06/2025 | 5.5122 | 5.5463 | 5.4195 | 5.4927 |
| 04/07/2025 | 5.5512 | 5.5707 | 5.4683 | 5.5122 |
| 04/08/2025 | 5.5073 | 5.5366 | 5.3805 | 5.4098 |
| 04/09/2025 | 5.5268 | 5.5268 | 5.3902 | 5.4146 |
| 04/10/2025 | 5.4195 | 5.5561 | 5.4 | 5.4683 |
| 04/13/2025 | 5.5317 | 5.6537 | 5.4927 | 5.5512 |
| 04/14/2025 | 5.5805 | 5.761 | 5.5122 | 5.6634 |
| 04/15/2025 | 5.6732 | 5.7073 | 5.4488 | 5.4878 |
| 04/16/2025 | 5.5024 | 5.6341 | 5.4195 | 5.5805 |
| 04/17/2025 | 5.6 | 5.6 | 5.4488 | 5.5268 |
| 04/20/2025 | 5.561 | 5.6098 | 5.3268 | 5.439 |
| 04/21/2025 | 5.4927 | 5.5073 | 5.361 | 5.3854 |
| 04/23/2025 | 5.3854 | 5.4634 | 5.3756 | 5.439 |
| 04/24/2025 | 5.4634 | 5.4976 | 5.4195 | 5.4244 |
| 04/27/2025 | 5.4829 | 5.5805 | 5.439 | 5.4439 |
| 04/28/2025 | 5.4439 | 5.4488 | 5.361 | 5.361 |
| 04/29/2025 | 5.3707 | 5.3854 | 5.1805 | 5.2927 |
| 05/01/2025 | 5.2976 | 5.361 | 5.2585 | 5.3415 |
| 05/04/2025 | 5.3854 | 5.3902 | 5.1902 | 5.2146 |
| 05/05/2025 | 5.2146 | 5.278 | 5.1659 | 5.2049 |
| 05/06/2025 | 5.2341 | 5.2341 | 4.9756 | 5.1951 |
| 05/07/2025 | 5.2195 | 5.322 | 5.1659 | 5.3024 |
| 05/08/2025 | 5.2293 | 5.3268 | 5.1317 | 5.2976 |
| 05/11/2025 | 5.3854 | 5.5366 | 5.3854 | 5.4634 |
| 05/12/2025 | 5.4878 | 5.7171 | 5.3707 | 5.6537 |
| 05/13/2025 | 5.6537 | 5.8537 | 5.6341 | 5.7756 |
| 05/14/2025 | 5.8537 | 5.9463 | 5.6439 | 5.7024 |
| 05/15/2025 | 5.678 | 5.8537 | 5.6585 | 5.8244 |
| 05/19/2025 | 5.8976 | 6.3951 | 5.7854 | 6.2683 |
| 05/20/2025 | 6.2683 | 6.2732 | 5.8341 | 5.8341 |
| 05/21/2025 | 5.8341 | 6.1561 | 5.7561 | 6.0976 |
| 05/22/2025 | 6.0878 | 6.561 | 6.0293 | 6.439 |
| 05/25/2025 | 6.4341 | 6.4976 | 6.2732 | 6.3463 |
| 05/26/2025 | 6.3805 | 6.8341 | 6.1951 | 6.561 |
| 05/27/2025 | 6.5122 | 6.8293 | 6.478 | 6.6341 |
| 05/28/2025 | 6.7561 | 6.9024 | 6.6 | 6.6732 |
| 05/29/2025 | 6.6098 | 6.7659 | 6.5951 | 6.7317 |
| 06/01/2025 | 6.8634 | 6.8732 | 6.3659 | 6.6195 |
| 06/02/2025 | 6.6341 | 6.8195 | 6.3951 | 6.6341 |
| 06/03/2025 | 6.6439 | 6.7463 | 6.6244 | 6.7122 |
| 06/04/2025 | 6.7073 | 6.8049 | 6.6439 | 6.8049 |
| 06/09/2025 | 6.8439 | 7.0049 | 6.7415 | 6.8049 |
| 06/10/2025 | 6.8293 | 6.8293 | 6.5756 | 6.6585 |
| 06/11/2025 | 6.6244 | 6.7805 | 6.5463 | 6.6293 |
| 06/12/2025 | 6.5366 | 6.5366 | 6.2927 | 6.3854 |
| 06/15/2025 | 6.4 | 6.5659 | 6.1512 | 6.361 |
| 06/16/2025 | 6.2585 | 6.3659 | 6.0098 | 6.0098 |
| 06/17/2025 | 5.922 | 6.2634 | 5.8585 | 6.2195 |
| 06/18/2025 | 6.2146 | 6.3415 | 6.0634 | 6.078 |
| 06/19/2025 | 6.0732 | 6.2927 | 6.0634 | 6.1122 |
| 06/22/2025 | 6.0829 | 6.161 | 5.961 | 6.0244 |
| 06/23/2025 | 6.1024 | 6.5122 | 6.1024 | 6.4537 |
| 06/24/2025 | 6.5561 | 6.6293 | 6.439 | 6.4683 |
| 06/25/2025 | 6.4683 | 6.5951 | 6.3902 | 6.478 |
| 06/26/2025 | 6.4098 | 6.5122 | 6.1561 | 6.2488 |
| 06/29/2025 | 6.2927 | 6.478 | 6.2683 | 6.478 |
| 06/30/2025 | 6.478 | 6.5024 | 6.239 | 6.2488 |
| 07/01/2025 | 6.2732 | 6.3756 | 6.078 | 6.2439 |
| 07/02/2025 | 6.2537 | 6.322 | 6.1805 | 6.1902 |
| 07/03/2025 | 6.2244 | 6.2537 | 6.1268 | 6.1317 |
| 07/06/2025 | 6.1317 | 6.1317 | 5.9707 | 5.9756 |
| 07/07/2025 | 6.0098 | 6.1171 | 5.9415 | 5.9561 |
| 07/08/2025 | 5.9659 | 6.1659 | 5.9317 | 6.122 |
| 07/09/2025 | 6.1659 | 6.3073 | 6.1366 | 6.1854 |
| 07/10/2025 | 6.2634 | 6.4732 | 6.2049 | 6.3415 |
| 07/13/2025 | 6.3415 | 6.5463 | 6.2829 | 6.3366 |
| 07/15/2025 | 6.3024 | 6.4829 | 6.2293 | 6.3561 |
| 07/16/2025 | 6.4 | 6.7073 | 6.4 | 6.6634 |
| 07/17/2025 | 6.678 | 6.8293 | 6.5122 | 6.5805 |
| 07/20/2025 | 6.6341 | 6.7805 | 6.5854 | 6.7024 |
| 07/21/2025 | 6.7317 | 6.7951 | 6.6439 | 6.6537 |
| 07/22/2025 | 6.6634 | 6.6976 | 6.561 | 6.5805 |
| 07/23/2025 | 6.6195 | 7.1756 | 6.6146 | 6.9122 |
| 07/24/2025 | 6.9171 | 7.0244 | 6.7854 | 6.9268 |
| 07/27/2025 | 7.0098 | 7.4146 | 7 | 7.3024 |
| 07/28/2025 | 7.3073 | 7.5317 | 7.039 | 7.1415 |
| 07/29/2025 | 7.161 | 7.2146 | 6.9707 | 7.1707 |
| 07/30/2025 | 7.1805 | 7.5122 | 7.1805 | 7.4927 |
| 07/31/2025 | 7.478 | 7.5171 | 7.361 | 7.4488 |
| 08/03/2025 | 7.4488 | 7.7268 | 7.2927 | 7.3268 |
| 08/04/2025 | 7.3415 | 7.4 | 7.1415 | 7.2439 |
| 08/05/2025 | 7.2439 | 7.2488 | 7.1512 | 7.2098 |
| 08/06/2025 | 7.2098 | 7.2732 | 7.0976 | 7.2439 |
| 08/07/2025 | 7.2585 | 7.3122 | 7.1366 | 7.2049 |
| 08/10/2025 | 7.2488 | 7.4488 | 7.1512 | 7.3512 |
| 08/11/2025 | 7.4634 | 7.5463 | 7.322 | 7.4976 |
| 08/12/2025 | 7.3122 | 7.6634 | 7.0293 | 7.5171 |
| 08/13/2025 | 7.5171 | 7.7415 | 7.4439 | 7.4634 |
| 08/14/2025 | 7.4829 | 7.6341 | 7.4341 | 7.5366 |
| 08/17/2025 | 7.5366 | 7.6049 | 7.4488 | 7.561 |
| 08/18/2025 | 7.561 | 7.7415 | 7.5073 | 7.5659 |
| 08/19/2025 | 7.6829 | 7.7171 | 7.5317 | 7.6146 |
| 08/20/2025 | 7.5366 | 7.678 | 7.4829 | 7.6293 |
| 08/21/2025 | 7.6244 | 7.8 | 7.5366 | 7.5854 |
| 08/24/2025 | 7.6098 | 8.2098 | 7.5512 | 8.0683 |
| 08/25/2025 | 7.961 | 8.1463 | 7.8927 | 7.9415 |
| 08/26/2025 | 7.9463 | 7.9854 | 7.7951 | 7.922 |
| 08/27/2025 | 7.9171 | 7.9463 | 7.7561 | 7.8488 |
| 08/28/2025 | 7.8146 | 8.0927 | 7.8146 | 7.8585 |
| 08/31/2025 | 7.8195 | 7.9805 | 7.8195 | 7.8195 |
| 09/01/2025 | 7.8341 | 8.278 | 7.4732 | 8 |
| 09/02/2025 | 8 | 8.0146 | 7.8244 | 7.8341 |
| 09/03/2025 | 7.8439 | 8.5317 | 7.8439 | 8.4927 |
| 09/04/2025 | 8.5366 | 8.5854 | 7.9805 | 8.1268 |
| 09/07/2025 | 8.0732 | 8.2049 | 7.7268 | 7.7512 |
| 09/08/2025 | 7.7659 | 7.9561 | 7.7268 | 7.8049 |
| 09/09/2025 | 7.8049 | 8.0293 | 7.7707 | 7.8927 |
| 09/10/2025 | 7.8927 | 8.0439 | 7.7463 | 7.878 |
| 09/11/2025 | 7.8293 | 7.9171 | 7.5122 | 7.561 |
| 09/14/2025 | 7.5756 | 8.1366 | 7.5659 | 8.0878 |
| 09/15/2025 | 8.0878 | 8.2488 | 7.9512 | 8.0634 |
| 09/16/2025 | 8.078 | 8.1805 | 7.9756 | 8.1122 |
| 09/17/2025 | 8.1122 | 8.2195 | 7.8829 | 8.0098 |
| 09/18/2025 | 8.0488 | 8.0488 | 7.8829 | 8.0488 |
| 09/21/2025 | 8.1805 | 8.2049 | 8.0098 | 8.0098 |
| 09/22/2025 | 7.9854 | 8.1122 | 7.8683 | 8.039 |
| 09/23/2025 | 8.039 | 8.1902 | 8.0146 | 8.0634 |
| 09/24/2025 | 8.161 | 8.1659 | 7.839 | 7.8878 |
| 09/25/2025 | 7.8878 | 8.0146 | 7.7951 | 7.9171 |
| 09/28/2025 | 7.9171 | 7.9171 | 7.6146 | 7.678 |
| 09/29/2025 | 7.6878 | 7.7366 | 7.5268 | 7.7122 |
| 09/30/2025 | 7.7512 | 7.7902 | 7.561 | 7.7268 |
| 10/01/2025 | 7.7268 | 7.878 | 7.7268 | 7.7902 |
| 10/02/2025 | 7.9268 | 8.0732 | 7.761 | 7.9463 |
| 10/05/2025 | 8.0439 | 8.3854 | 8.039 | 8.3659 |
| 10/06/2025 | 8.3659 | 8.3659 | 7.9512 | 8.0098 |
| 10/07/2025 | 8.0098 | 8.2537 | 7.9268 | 8.0488 |
| 10/08/2025 | 8.0488 | 8.6585 | 8.0488 | 8.4683 |
| 10/09/2025 | 8.4927 | 8.5659 | 8.3171 | 8.3707 |
| 10/12/2025 | 8.161 | 8.5122 | 8.1024 | 8.3561 |
| 10/13/2025 | 8.3512 | 9.0049 | 7.9366 | 7.9512 |
| 10/14/2025 | 8.0195 | 8.5073 | 7.6244 | 7.7561 |
| 10/15/2025 | 7.722 | 7.9171 | 7.7122 | 7.7561 |
| 10/16/2025 | 7.7805 | 7.8488 | 7.439 | 7.6585 |
| 10/19/2025 | 7.7122 | 7.7366 | 7.561 | 7.6683 |
| 10/20/2025 | 7.6683 | 8.0049 | 7.6341 | 7.9756 |
| 10/21/2025 | 7.9268 | 8.122 | 7.7902 | 8.0195 |
| 10/22/2025 | 7.9512 | 8.2146 | 7.8244 | 7.9268 |
| 10/23/2025 | 7.9317 | 8.2195 | 7.8732 | 8.1024 |
| 10/26/2025 | 8.0927 | 8.6 | 8.0488 | 8.6 |
| 10/27/2025 | 8.5951 | 8.5951 | 8.3512 | 8.5415 |
| 10/29/2025 | 8.5366 | 8.8 | 8.5122 | 8.5805 |
| 10/30/2025 | 8.5756 | 8.7805 | 8.5024 | 8.6341 |
| 11/02/2025 | 8.6927 | 9.3902 | 8.561 | 9.2488 |
| 11/03/2025 | 9.3902 | 9.4683 | 8.7366 | 8.8537 |
| 11/04/2025 | 8.8537 | 9.161 | 8.8244 | 9.0488 |
| 11/05/2025 | 9.3366 | 9.4293 | 9.0878 | 9.3415 |
| 11/06/2025 | 9.1268 | 9.5561 | 8.8293 | 9.5366 |
| 11/09/2025 | 9.5366 | 9.7561 | 9.2829 | 9.2829 |
| 11/10/2025 | 9.4244 | 9.5122 | 8.9561 | 9 |
| 11/11/2025 | 9 | 9.3951 | 8.9024 | 9.2146 |
| 11/12/2025 | 9.2146 | 9.8146 | 9.2049 | 9.5122 |
| 11/13/2025 | 9.5171 | 9.6341 | 9.3951 | 9.5366 |
| 11/16/2025 | 9.5317 | 10.4878 | 9.0732 | 10.4878 |
| 11/17/2025 | 10.7317 | 11.2195 | 10.4049 | 10.761 |
| 11/18/2025 | 10.9707 | 11.0195 | 10.5268 | 10.678 |
| 11/19/2025 | 10.7317 | 11.5659 | 10.6829 | 11.1171 |
| 11/20/2025 | 11.2146 | 11.439 | 10.8488 | 11.3902 |
| 11/23/2025 | 11.4634 | 12.1707 | 11.278 | 11.9366 |
| 11/24/2025 | 11.9512 | 12.439 | 11.6585 | 12.0537 |
| 11/25/2025 | 12.0537 | 12.2683 | 10.8878 | 11.9073 |
| 11/26/2025 | 11.9073 | 12.0098 | 11.5317 | 11.8 |
| 11/27/2025 | 11.8146 | 11.8146 | 11.4146 | 11.7073 |
| 11/30/2025 | 11.6732 | 11.8195 | 11.0927 | 11.0976 |
| 12/01/2025 | 11.0927 | 11.3122 | 10.5415 | 10.9756 |
| 12/02/2025 | 11.0683 | 11.0976 | 10.6098 | 10.7415 |
| 12/03/2025 | 10.722 | 11.1073 | 10.5756 | 10.8537 |
| 12/04/2025 | 10.8537 | 10.9707 | 10.3073 | 10.3073 |
| 12/07/2025 | 10.3122 | 10.5415 | 10.3073 | 10.3756 |
| 12/08/2025 | 10.4537 | 10.9854 | 9.9659 | 10.722 |
| 12/09/2025 | 10.7317 | 10.8293 | 10.2683 | 10.2683 |
| 12/10/2025 | 10.2683 | 10.878 | 9.6585 | 10.878 |
| 12/11/2025 | 10.878 | 11.7512 | 10.7561 | 11.0244 |
| 12/14/2025 | 10.9512 | 11.5756 | 10.5171 | 11.2098 |
| 12/15/2025 | 11.2098 | 11.3073 | 10.7317 | 10.8098 |
| 12/16/2025 | 10.9512 | 10.9659 | 10.5902 | 10.6146 |
| 12/17/2025 | 10.6146 | 10.7317 | 10.4341 | 10.7317 |
| 12/18/2025 | 10.6537 | 10.7366 | 10.2439 | 10.6341 |
| 12/21/2025 | 10.7317 | 10.7951 | 10.5171 | 10.5415 |
| 12/22/2025 | 10.5268 | 10.639 | 10.2 | 10.2244 |
| 12/23/2025 | 10.2244 | 10.3805 | 9.8293 | 10.122 |
| 12/24/2025 | 10.122 | 10.4976 | 10.122 | 10.3415 |
| 12/25/2025 | 10.3415 | 10.4 | 10.2146 | 10.2439 |
| 12/28/2025 | 10.239 | 10.3951 | 9.9268 | 10.0244 |
| 12/29/2025 | 10.0244 | 10.322 | 9.7756 | 10.1951 |
| 12/30/2025 | 10.2098 | 10.2293 | 9.8049 | 10.078 |