OBAMS
OBA MAKARNACILIK SANAYİ VE TİCARET A.Ş.
18:10:01
6.86 ₺
-0.190 (%-2.70)
Önceki Kapanış: 7.05·
Volatilite: 2.840
Düşük₺6.85
Yüksek₺7.05
Piyasa Verileri
Spot Piyasa
A:6.86
S:6.88
Önceki haftaya göre (WoW)
-0.29%
Önceki aya göre (MoM)
-13.82%
Yılbaşından bugüne (YTD)
-13.82%
Önceki yıla göre (YoY)
-14.09%
OBAMS: OBA MAKARNACILIK SANAYİ VE TİCARET A.Ş. Arşiv
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 8,7673
KAPANIŞ 8,7448
En Düşük
DÜŞÜK 6,3539
En Yüksek
YÜKSEK 14,5333
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 9,3683 | 9,5175 | 9,3103 | 9,4844 |
| 02.01.2025 | 9,4844 | 9,5093 | 9,3186 | 9,3352 |
| 05.01.2025 | 9,3352 | 9,3352 | 9,1445 | 9,1611 |
| 06.01.2025 | 9,1693 | 9,2108 | 8,904 | 8,904 |
| 07.01.2025 | 8,8792 | 8,9538 | 8,7299 | 8,8211 |
| 08.01.2025 | 8,8211 | 9,3269 | 8,7963 | 9,2688 |
| 09.01.2025 | 9,2688 | 9,36 | 9,0035 | 9,0616 |
| 12.01.2025 | 9,0533 | 9,0699 | 8,8958 | 9,0035 |
| 13.01.2025 | 8,9952 | 9,1196 | 8,6553 | 8,6968 |
| 14.01.2025 | 8,6885 | 8,904 | 8,5807 | 8,7548 |
| 15.01.2025 | 8,7548 | 8,7797 | 8,4729 | 8,5641 |
| 16.01.2025 | 8,5724 | 8,6305 | 8,4315 | 8,5061 |
| 19.01.2025 | 8,5227 | 8,5807 | 8,1247 | 8,1247 |
| 20.01.2025 | 8,1247 | 8,904 | 8,0286 | 8,6387 |
| 21.01.2025 | 8,5641 | 8,9704 | 8,4149 | 8,7631 |
| 22.01.2025 | 8,8294 | 8,8294 | 8,5061 | 8,5061 |
| 23.01.2025 | 8,5061 | 8,8958 | 8,4564 | 8,8543 |
| 26.01.2025 | 8,8211 | 9,0367 | 8,7797 | 8,9455 |
| 27.01.2025 | 8,9621 | 9,2191 | 8,8875 | 9,1776 |
| 28.01.2025 | 9,1693 | 9,3683 | 9,1279 | 9,3683 |
| 29.01.2025 | 9,3766 | 10,2637 | 9,3186 | 10,1559 |
| 30.01.2025 | 10,1145 | 10,5622 | 9,7828 | 10,4958 |
| 02.02.2025 | 10,3963 | 10,5704 | 10,1974 | 10,4544 |
| 03.02.2025 | 10,4544 | 10,6451 | 10,3881 | 10,4129 |
| 04.02.2025 | 10,4212 | 10,4378 | 10,2471 | 10,4129 |
| 05.02.2025 | 10,4046 | 10,5456 | 10,3798 | 10,4958 |
| 06.02.2025 | 10,5124 | 10,7114 | 10,4461 | 10,5787 |
| 09.02.2025 | 10,5787 | 10,6699 | 10,1642 | 10,3632 |
| 10.02.2025 | 10,3715 | 11,0679 | 10,1974 | 10,985 |
| 11.02.2025 | 10,985 | 11,1839 | 10,7943 | 11,0927 |
| 12.02.2025 | 11,0927 | 11,0927 | 10,7114 | 10,7777 |
| 13.02.2025 | 10,7777 | 10,8772 | 10,7114 | 10,7777 |
| 16.02.2025 | 10,7445 | 10,7694 | 10,587 | 10,5953 |
| 17.02.2025 | 10,5787 | 11,0679 | 10,5787 | 10,985 |
| 18.02.2025 | 10,9684 | 11,4244 | 10,9186 | 11,2088 |
| 19.02.2025 | 11,1093 | 11,3249 | 11,1093 | 11,3249 |
| 20.02.2025 | 11,3249 | 11,6068 | 11,1176 | 11,1259 |
| 23.02.2025 | 11,1425 | 11,3415 | 11,0762 | 11,2088 |
| 24.02.2025 | 11,2917 | 11,3249 | 11,0264 | 11,0264 |
| 25.02.2025 | 11,0264 | 11,1757 | 10,8772 | 11,0596 |
| 26.02.2025 | 11,0596 | 11,1839 | 10,8606 | 11,043 |
| 27.02.2025 | 11,043 | 11,955 | 10,9021 | 11,3498 |
| 02.03.2025 | 11,3415 | 11,3663 | 10,9601 | 10,9601 |
| 03.03.2025 | 10,9601 | 11,3083 | 10,9104 | 11,1093 |
| 04.03.2025 | 11,1176 | 11,1591 | 10,4212 | 10,6699 |
| 05.03.2025 | 10,6616 | 10,8109 | 9,6087 | 9,6087 |
| 06.03.2025 | 9,5756 | 9,5839 | 8,6636 | 9,1445 |
| 09.03.2025 | 9,1776 | 9,6419 | 9,1611 | 9,6087 |
| 10.03.2025 | 9,617 | 10,015 | 9,1445 | 9,7828 |
| 11.03.2025 | 9,7911 | 9,8326 | 9,559 | 9,7828 |
| 12.03.2025 | 9,7994 | 9,8657 | 9,4098 | 9,4346 |
| 13.03.2025 | 9,4512 | 9,4927 | 8,9621 | 9,2771 |
| 16.03.2025 | 9,2771 | 9,302 | 8,7382 | 9,2191 |
| 17.03.2025 | 9,2191 | 9,2191 | 8,7465 | 8,7465 |
| 18.03.2025 | 8,274 | 8,3569 | 7,8727 | 7,8727 |
| 19.03.2025 | 7,8263 | 8,0717 | 7,435 | 7,7434 |
| 20.03.2025 | 7,75 | 7,7533 | 6,9707 | 6,9707 |
| 23.03.2025 | 6,9707 | 7,6273 | 6,7916 | 7,6273 |
| 24.03.2025 | 7,6339 | 8,1247 | 7,6273 | 7,6969 |
| 25.03.2025 | 7,6936 | 7,6936 | 7,3753 | 7,4051 |
| 26.03.2025 | 7,4582 | 7,5311 | 7,299 | 7,4947 |
| 27.03.2025 | 7,498 | 7,5311 | 7,2128 | 7,5311 |
| 01.04.2025 | 7,5311 | 7,7268 | 7,3322 | 7,6439 |
| 02.04.2025 | 7,6605 | 7,8395 | 7,5676 | 7,7202 |
| 03.04.2025 | 7,7202 | 7,8793 | 7,6306 | 7,8362 |
| 06.04.2025 | 7,823 | 8,5061 | 7,4416 | 8,332 |
| 07.04.2025 | 8,4066 | 8,5973 | 8,201 | 8,274 |
| 08.04.2025 | 8,2706 | 8,589 | 7,9755 | 8,3154 |
| 09.04.2025 | 8,3486 | 8,4315 | 8,1446 | 8,1513 |
| 10.04.2025 | 8,1546 | 8,9621 | 8,1546 | 8,9621 |
| 13.04.2025 | 9,2108 | 9,8575 | 9,2108 | 9,8575 |
| 14.04.2025 | 10,4295 | 10,8357 | 9,9652 | 10,4627 |
| 15.04.2025 | 10,1642 | 11,1757 | 10,015 | 11,0181 |
| 16.04.2025 | 11,1093 | 12,1125 | 11,101 | 12,0213 |
| 17.04.2025 | 12,4773 | 12,6514 | 11,9384 | 12,1042 |
| 20.04.2025 | 11,9218 | 11,9218 | 11,1757 | 11,441 |
| 21.04.2025 | 11,441 | 11,9384 | 11,2917 | 11,4244 |
| 23.04.2025 | 11,4078 | 12,0213 | 11,2586 | 11,6814 |
| 24.04.2025 | 11,7145 | 12,1374 | 11,5736 | 12,0379 |
| 27.04.2025 | 12,0545 | 12,0876 | 11,7394 | 11,8721 |
| 28.04.2025 | 11,8638 | 11,8886 | 11,3663 | 11,4658 |
| 29.04.2025 | 11,5487 | 11,6068 | 11,1839 | 11,242 |
| 01.05.2025 | 11,2503 | 12,3529 | 11,1259 | 12,27 |
| 04.05.2025 | 12,5104 | 13,497 | 12,4358 | 13,1156 |
| 05.05.2025 | 13,24 | 13,9613 | 13,0079 | 13,9281 |
| 06.05.2025 | 13,8452 | 14,0359 | 13,3395 | 13,7872 |
| 07.05.2025 | 13,8452 | 14,0442 | 13,6297 | 13,9115 |
| 08.05.2025 | 14,0442 | 14,4338 | 13,8452 | 14,2432 |
| 11.05.2025 | 14,2017 | 14,5333 | 12,8586 | 13,8286 |
| 12.05.2025 | 13,7623 | 14,0276 | 12,8835 | 13,0244 |
| 13.05.2025 | 13,1156 | 13,4307 | 12,9084 | 13,0162 |
| 14.05.2025 | 13,041 | 13,1571 | 12,4856 | 12,983 |
| 15.05.2025 | 13,0327 | 13,1654 | 11,8057 | 11,8057 |
| 19.05.2025 | 11,8057 | 12,469 | 11,7726 | 12,1539 |
| 20.05.2025 | 12,1539 | 12,3032 | 11,5487 | 12,0047 |
| 21.05.2025 | 12,0047 | 12,1125 | 11,358 | 11,358 |
| 22.05.2025 | 11,3663 | 11,4824 | 10,2222 | 10,2222 |
| 25.05.2025 | 10,1145 | 10,1228 | 9,2025 | 9,2025 |
| 26.05.2025 | 8,6885 | 9,2937 | 8,2988 | 8,4564 |
| 27.05.2025 | 8,4895 | 8,6968 | 8,1347 | 8,1479 |
| 28.05.2025 | 8,1944 | 8,3154 | 7,3521 | 8,2375 |
| 29.05.2025 | 8,4646 | 8,7963 | 7,6638 | 8,1977 |
| 01.06.2025 | 8,2309 | 8,3071 | 8,0087 | 8,0684 |
| 02.06.2025 | 8,1148 | 8,2309 | 7,8594 | 7,9656 |
| 03.06.2025 | 7,9656 | 8,2143 | 7,9589 | 8,128 |
| 04.06.2025 | 8,1247 | 8,9372 | 8,0617 | 8,3071 |
| 09.06.2025 | 8,4398 | 8,6387 | 8,1877 | 8,2839 |
| 10.06.2025 | 8,2905 | 8,3403 | 8,1678 | 8,1678 |
| 11.06.2025 | 8,1745 | 8,4564 | 8,1678 | 8,1877 |
| 12.06.2025 | 7,8793 | 8,201 | 7,6273 | 8,1513 |
| 15.06.2025 | 8,1546 | 8,3817 | 8,1546 | 8,2607 |
| 16.06.2025 | 8,3071 | 8,3154 | 7,9888 | 8,0551 |
| 17.06.2025 | 8,0485 | 8,1479 | 7,9622 | 7,9855 |
| 18.06.2025 | 7,9888 | 8,332 | 7,9125 | 8,1546 |
| 19.06.2025 | 8,1678 | 8,3071 | 8,1148 | 8,1148 |
| 22.06.2025 | 8,0385 | 8,0385 | 7,7765 | 7,7765 |
| 23.06.2025 | 7,9224 | 8,1048 | 7,876 | 7,9324 |
| 24.06.2025 | 7,939 | 7,9821 | 7,75 | 7,7798 |
| 25.06.2025 | 7,7832 | 8,264 | 7,7832 | 7,9357 |
| 26.06.2025 | 7,9357 | 8,0319 | 7,5577 | 7,7599 |
| 29.06.2025 | 7,876 | 8,5061 | 7,8561 | 8,0783 |
| 30.06.2025 | 8,1612 | 8,7714 | 8,0584 | 8,6636 |
| 01.07.2025 | 8,7797 | 9,5258 | 8,7548 | 9,3849 |
| 02.07.2025 | 9,5424 | 9,7497 | 9,1942 | 9,1942 |
| 03.07.2025 | 9,2771 | 9,8077 | 9,1776 | 9,6087 |
| 06.07.2025 | 9,6087 | 9,7165 | 9,3766 | 9,6419 |
| 07.07.2025 | 9,7165 | 10,2388 | 9,5922 | 10,1062 |
| 08.07.2025 | 10,1145 | 10,2803 | 10,0564 | 10,272 |
| 09.07.2025 | 10,4129 | 10,4295 | 9,9321 | 9,9487 |
| 10.07.2025 | 9,9735 | 10,015 | 9,4761 | 9,9404 |
| 13.07.2025 | 9,9404 | 10,1062 | 9,816 | 9,9735 |
| 15.07.2025 | 10,015 | 10,073 | 9,6336 | 9,7663 |
| 16.07.2025 | 9,8409 | 9,8989 | 9,3517 | 9,5424 |
| 17.07.2025 | 9,5839 | 9,6005 | 9,1859 | 9,2522 |
| 20.07.2025 | 9,2522 | 9,5258 | 9,1859 | 9,4098 |
| 21.07.2025 | 9,4429 | 9,6005 | 9,36 | 9,4346 |
| 22.07.2025 | 9,4761 | 9,4761 | 9,0699 | 9,0947 |
| 23.07.2025 | 9,0616 | 9,6336 | 8,9704 | 9,2522 |
| 24.07.2025 | 9,4263 | 9,6751 | 8,9621 | 9,103 |
| 27.07.2025 | 9,1362 | 9,1776 | 8,6802 | 8,6802 |
| 28.07.2025 | 8,6719 | 8,6885 | 8,2673 | 8,2905 |
| 29.07.2025 | 8,2905 | 8,5061 | 8,1446 | 8,1446 |
| 30.07.2025 | 8,1513 | 8,2839 | 8,0352 | 8,1977 |
| 31.07.2025 | 8,1977 | 8,3403 | 8,1314 | 8,1513 |
| 03.08.2025 | 8,1579 | 8,211 | 8,0617 | 8,0617 |
| 04.08.2025 | 8,0617 | 8,2706 | 8,0617 | 8,1082 |
| 05.08.2025 | 8,128 | 8,1911 | 8,0518 | 8,0949 |
| 06.08.2025 | 8,0949 | 8,1977 | 8,0418 | 8,0451 |
| 07.08.2025 | 8,0485 | 8,1214 | 8,012 | 8,0684 |
| 10.08.2025 | 8,1413 | 8,5641 | 8,138 | 8,2342 |
| 11.08.2025 | 8,2375 | 8,4564 | 8,1214 | 8,2507 |
| 12.08.2025 | 8,3403 | 8,6636 | 8,2706 | 8,5558 |
| 13.08.2025 | 8,5973 | 9,0201 | 8,5476 | 8,6553 |
| 14.08.2025 | 8,6719 | 8,7963 | 8,5227 | 8,5973 |
| 17.08.2025 | 8,6387 | 8,9206 | 8,5558 | 8,8626 |
| 18.08.2025 | 8,8875 | 9,0118 | 8,5973 | 8,5973 |
| 19.08.2025 | 8,2408 | 8,6968 | 8,1513 | 8,3652 |
| 20.08.2025 | 8,4646 | 8,4978 | 8,3154 | 8,3817 |
| 21.08.2025 | 8,4149 | 8,8211 | 8,3403 | 8,589 |
| 24.08.2025 | 8,7797 | 8,904 | 8,6636 | 8,7134 |
| 25.08.2025 | 8,7134 | 8,7134 | 8,5144 | 8,5227 |
| 26.08.2025 | 8,5227 | 8,5476 | 8,3403 | 8,3403 |
| 27.08.2025 | 8,4149 | 8,4646 | 8,1513 | 8,1911 |
| 28.08.2025 | 8,2275 | 8,2706 | 8,1115 | 8,1247 |
| 31.08.2025 | 8,128 | 8,1844 | 8,0584 | 8,0717 |
| 01.09.2025 | 8,1015 | 8,138 | 7,4681 | 7,8462 |
| 02.09.2025 | 7,8163 | 7,9622 | 7,7633 | 7,813 |
| 03.09.2025 | 7,8826 | 8,2309 | 7,8628 | 7,9622 |
| 04.09.2025 | 7,9656 | 8,0418 | 7,823 | 7,8661 |
| 07.09.2025 | 7,7964 | 7,8064 | 7,5543 | 7,6107 |
| 08.09.2025 | 7,6107 | 7,7533 | 7,6041 | 7,6472 |
| 09.09.2025 | 7,677 | 7,7334 | 7,5908 | 7,5941 |
| 10.09.2025 | 7,6041 | 7,624 | 7,4018 | 7,4018 |
| 11.09.2025 | 7,3753 | 7,3753 | 7,037 | 7,0602 |
| 14.09.2025 | 7,0635 | 7,3918 | 6,9574 | 7,3255 |
| 15.09.2025 | 7,3255 | 7,5444 | 7,3255 | 7,4615 |
| 16.09.2025 | 7,498 | 7,5046 | 7,4018 | 7,4383 |
| 17.09.2025 | 7,4748 | 7,6008 | 7,3421 | 7,362 |
| 18.09.2025 | 7,362 | 7,362 | 7,1929 | 7,362 |
| 21.09.2025 | 7,4615 | 7,5709 | 7,4283 | 7,5079 |
| 22.09.2025 | 7,4615 | 7,4947 | 7,3355 | 7,4051 |
| 23.09.2025 | 7,4117 | 7,7467 | 7,2625 | 7,6804 |
| 24.09.2025 | 7,7102 | 7,9291 | 7,7102 | 7,8429 |
| 25.09.2025 | 7,8793 | 7,8992 | 7,614 | 7,6406 |
| 28.09.2025 | 7,6936 | 7,8926 | 7,5444 | 7,6538 |
| 29.09.2025 | 7,6969 | 7,9191 | 7,677 | 7,8296 |
| 30.09.2025 | 7,8694 | 7,9258 | 7,7036 | 7,7036 |
| 01.10.2025 | 7,7367 | 7,75 | 7,5145 | 7,5179 |
| 02.10.2025 | 7,5245 | 7,551 | 7,3454 | 7,3454 |
| 05.10.2025 | 7,4217 | 7,4947 | 7,2625 | 7,2691 |
| 06.10.2025 | 7,299 | 7,4018 | 7,2161 | 7,2227 |
| 07.10.2025 | 7,226 | 7,2791 | 7,0602 | 7,0702 |
| 08.10.2025 | 7,1299 | 7,362 | 7,0204 | 7,362 |
| 09.10.2025 | 7,3454 | 7,4018 | 7,3089 | 7,3421 |
| 12.10.2025 | 7,2957 | 7,3156 | 7,173 | 7,1962 |
| 13.10.2025 | 7,1896 | 7,2194 | 6,9906 | 6,9972 |
| 14.10.2025 | 6,9972 | 7,1365 | 6,9674 | 7,11 |
| 15.10.2025 | 7,0868 | 7,1067 | 6,9674 | 6,9674 |
| 16.10.2025 | 6,9674 | 6,9806 | 6,649 | 6,7982 |
| 19.10.2025 | 6,8181 | 6,8646 | 6,6822 | 6,7949 |
| 20.10.2025 | 6,7949 | 7,299 | 6,7618 | 7,1431 |
| 21.10.2025 | 7,1431 | 7,3852 | 7,0436 | 7,3388 |
| 22.10.2025 | 7,3388 | 7,435 | 7,1398 | 7,1398 |
| 23.10.2025 | 7,1398 | 7,3521 | 7,0901 | 7,2625 |
| 26.10.2025 | 7,2924 | 7,3819 | 7,1531 | 7,1796 |
| 27.10.2025 | 7,1763 | 7,1962 | 7,0834 | 7,1 |
| 29.10.2025 | 7,11 | 7,4084 | 7,11 | 7,3786 |
| 30.10.2025 | 7,362 | 7,4781 | 7,2128 | 7,3885 |
| 02.11.2025 | 7,4117 | 7,5378 | 7,3918 | 7,4748 |
| 03.11.2025 | 7,4748 | 7,498 | 7,2791 | 7,2791 |
| 04.11.2025 | 7,3222 | 7,3255 | 7,0536 | 7,1498 |
| 05.11.2025 | 7,1498 | 7,1862 | 7,0967 | 7,1199 |
| 06.11.2025 | 7,1232 | 7,1862 | 7,0005 | 7,0702 |
| 09.11.2025 | 6,9541 | 7,4316 | 6,7817 | 7,3355 |
| 10.11.2025 | 7,3222 | 7,3454 | 6,712 | 6,8248 |
| 11.11.2025 | 6,8812 | 6,9607 | 6,6921 | 6,7286 |
| 12.11.2025 | 6,8546 | 6,8546 | 6,6523 | 6,6523 |
| 13.11.2025 | 6,659 | 6,7253 | 6,4932 | 6,5263 |
| 16.11.2025 | 6,5926 | 6,6722 | 6,5396 | 6,5993 |
| 17.11.2025 | 6,6059 | 6,6159 | 6,523 | 6,5263 |
| 18.11.2025 | 6,5363 | 6,6059 | 6,5097 | 6,5363 |
| 19.11.2025 | 6,5595 | 6,5926 | 6,4865 | 6,5064 |
| 20.11.2025 | 6,4998 | 6,5296 | 6,4633 | 6,4633 |
| 23.11.2025 | 6,4534 | 6,7187 | 6,45 | 6,5131 |
| 24.11.2025 | 6,5661 | 6,6125 | 6,3539 | 6,4268 |
| 25.11.2025 | 6,4998 | 6,6457 | 6,4567 | 6,5528 |
| 26.11.2025 | 6,5993 | 7,0337 | 6,5761 | 6,911 |
| 27.11.2025 | 6,7949 | 7,5975 | 6,7949 | 7,5975 |
| 30.11.2025 | 7,8395 | 8,1579 | 7,3222 | 7,3222 |
| 01.12.2025 | 7,4117 | 7,6704 | 7,1829 | 7,5809 |
| 02.12.2025 | 7,561 | 7,6207 | 7,3222 | 7,4615 |
| 03.12.2025 | 7,4714 | 8,138 | 7,1829 | 8,0385 |
| 04.12.2025 | 8,0385 | 8,2872 | 7,8694 | 8,1181 |
| 07.12.2025 | 8,2375 | 8,2474 | 7,8594 | 7,8594 |
| 08.12.2025 | 7,939 | 7,939 | 7,6406 | 7,6406 |
| 09.12.2025 | 7,6704 | 7,6804 | 7,3222 | 7,3222 |
| 10.12.2025 | 7,372 | 7,4316 | 7,0735 | 7,1033 |
| 11.12.2025 | 7,1332 | 7,2327 | 6,785 | 6,974 |
| 14.12.2025 | 7,0536 | 7,0635 | 6,8745 | 6,9044 |
| 15.12.2025 | 6,9342 | 7,1133 | 6,9044 | 6,9243 |
| 16.12.2025 | 6,9342 | 7,1232 | 6,9044 | 6,9044 |
| 17.12.2025 | 6,9044 | 6,984 | 6,8248 | 6,8347 |
| 18.12.2025 | 6,8546 | 6,8845 | 6,6656 | 6,7651 |
| 21.12.2025 | 6,8 | 6,94 | 6,78 | 6,89 |
| 22.12.2025 | 6,91 | 7,04 | 6,86 | 6,94 |
| 23.12.2025 | 7,1 | 7,51 | 7,03 | 7,25 |
| 24.12.2025 | 7,33 | 7,73 | 7,3 | 7,73 |
| 25.12.2025 | 7,75 | 7,91 | 7,61 | 7,81 |
| 28.12.2025 | 7,81 | 7,91 | 7,47 | 7,5 |
| 29.12.2025 | 7,5 | 7,56 | 7,27 | 7,49 |
| 30.12.2025 | 7,5 | 8,15 | 7,49 | 7,96 |