ORCAY
ORÇAY ORTAKÖY ÇAY SANAYİ VE TİCARET A.Ş.
18:10:01
4.17 ₺
-0.060 (%-1.42)
Önceki Kapanış: 4.23·
Volatilite: 2.840
Düşük₺4.11
Yüksek₺4.23
Piyasa Verileri
Spot Piyasa
A:4.16
S:4.17
Önceki haftaya göre (WoW)
-7.13%
Önceki aya göre (MoM)
-13.31%
Yılbaşından bugüne (YTD)
+15.83%
Önceki yıla göre (YoY)
+51.02%
ORCAY: ORÇAY ORTAKÖY ÇAY SANAYİ VE TİCARET A.Ş. Arşiv
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,6887
KAPANIŞ 1,6814
En Düşük
DÜŞÜK 1,0883
En Yüksek
YÜKSEK 2,7982
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.09.2021 | 1,0883 | 1,0883 | 1,0883 | 1,0883 |
| 02.09.2021 | 1,1962 | 1,1962 | 1,1962 | 1,1962 |
| 05.09.2021 | 1,3151 | 1,3151 | 1,3151 | 1,3151 |
| 06.09.2021 | 1,446 | 1,446 | 1,4051 | 1,446 |
| 07.09.2021 | 1,508 | 1,542 | 1,3021 | 1,3021 |
| 08.09.2021 | 1,2991 | 1,4321 | 1,2691 | 1,4321 |
| 09.09.2021 | 1,462 | 1,575 | 1,4391 | 1,575 |
| 12.09.2021 | 1,7309 | 1,7318 | 1,6809 | 1,7318 |
| 13.09.2021 | 1,8988 | 1,9048 | 1,8488 | 1,9048 |
| 14.09.2021 | 2,0007 | 2,0946 | 1,7149 | 1,9487 |
| 15.09.2021 | 1,9927 | 2,0427 | 1,8338 | 1,8438 |
| 16.09.2021 | 1,8578 | 1,9487 | 1,6899 | 1,6909 |
| 19.09.2021 | 1,6909 | 1,7438 | 1,549 | 1,56 |
| 20.09.2021 | 1,5979 | 1,7159 | 1,535 | 1,7159 |
| 21.09.2021 | 1,7728 | 1,8688 | 1,6409 | 1,6619 |
| 22.09.2021 | 1,6839 | 1,7309 | 1,619 | 1,6359 |
| 23.09.2021 | 1,6319 | 1,6459 | 1,536 | 1,574 |
| 26.09.2021 | 1,6179 | 1,7309 | 1,579 | 1,7309 |
| 27.09.2021 | 1,9037 | 1,9037 | 1,9037 | 1,9037 |
| 28.09.2021 | 2,0926 | 2,0926 | 1,7139 | 1,7139 |
| 29.09.2021 | 1,7239 | 1,7968 | 1,6389 | 1,6889 |
| 30.09.2021 | 1,6889 | 1,7349 | 1,6649 | 1,6899 |
| 03.10.2021 | 1,6899 | 1,8318 | 1,6739 | 1,7329 |
| 04.10.2021 | 1,7359 | 1,7538 | 1,6979 | 1,7059 |
| 05.10.2021 | 1,7369 | 1,7958 | 1,7089 | 1,7239 |
| 06.10.2021 | 1,7409 | 1,7519 | 1,6709 | 1,7019 |
| 07.10.2021 | 1,7189 | 1,7249 | 1,6449 | 1,655 |
| 10.10.2021 | 1,6609 | 1,7029 | 1,631 | 1,6359 |
| 11.10.2021 | 1,6219 | 1,6439 | 1,585 | 1,592 |
| 12.10.2021 | 1,609 | 1,619 | 1,556 | 1,564 |
| 13.10.2021 | 1,55 | 1,6699 | 1,547 | 1,56 |
| 14.10.2021 | 1,579 | 1,599 | 1,5071 | 1,509 |
| 17.10.2021 | 1,513 | 1,513 | 1,4431 | 1,4531 |
| 18.10.2021 | 1,4521 | 1,517 | 1,436 | 1,4471 |
| 19.10.2021 | 1,4491 | 1,4711 | 1,4301 | 1,4311 |
| 20.10.2021 | 1,4311 | 1,4371 | 1,3551 | 1,3801 |
| 21.10.2021 | 1,3771 | 1,3771 | 1,3411 | 1,3521 |
| 24.10.2021 | 1,3491 | 1,487 | 1,3241 | 1,3801 |
| 25.10.2021 | 1,3801 | 1,4431 | 1,3661 | 1,3731 |
| 26.10.2021 | 1,3941 | 1,3941 | 1,3641 | 1,3781 |
| 27.10.2021 | 1,3741 | 1,3761 | 1,3531 | 1,3561 |
| 31.10.2021 | 1,3561 | 1,4391 | 1,3401 | 1,3781 |
| 01.11.2021 | 1,3841 | 1,3881 | 1,3461 | 1,3491 |
| 02.11.2021 | 1,3481 | 1,3731 | 1,3011 | 1,3241 |
| 03.11.2021 | 1,3321 | 1,3561 | 1,3301 | 1,3351 |
| 04.11.2021 | 1,3421 | 1,3741 | 1,3231 | 1,3261 |
| 07.11.2021 | 1,3261 | 1,3401 | 1,3141 | 1,3221 |
| 08.11.2021 | 1,3221 | 1,3461 | 1,3031 | 1,3141 |
| 09.11.2021 | 1,3021 | 1,3961 | 1,3011 | 1,3351 |
| 10.11.2021 | 1,3411 | 1,3481 | 1,3182 | 1,3231 |
| 11.11.2021 | 1,3241 | 1,3341 | 1,3101 | 1,3162 |
| 14.11.2021 | 1,3291 | 1,3591 | 1,3101 | 1,3391 |
| 15.11.2021 | 1,3371 | 1,3391 | 1,3011 | 1,3031 |
| 16.11.2021 | 1,3051 | 1,3691 | 1,2922 | 1,3241 |
| 17.11.2021 | 1,3042 | 1,4431 | 1,2991 | 1,3361 |
| 18.11.2021 | 1,3381 | 1,3511 | 1,3231 | 1,3321 |
| 21.11.2021 | 1,3541 | 1,4231 | 1,3351 | 1,3541 |
| 22.11.2021 | 1,3531 | 1,4021 | 1,3321 | 1,3571 |
| 23.11.2021 | 1,3601 | 1,3971 | 1,3571 | 1,3681 |
| 24.11.2021 | 1,3791 | 1,504 | 1,3681 | 1,504 |
| 25.11.2021 | 1,504 | 1,6289 | 1,4471 | 1,575 |
| 28.11.2021 | 1,582 | 1,6279 | 1,515 | 1,558 |
| 29.11.2021 | 1,567 | 1,633 | 1,53 | 1,619 |
| 30.11.2021 | 1,6399 | 1,6669 | 1,6079 | 1,6169 |
| 01.12.2021 | 1,6169 | 1,6589 | 1,556 | 1,559 |
| 02.12.2021 | 1,559 | 1,585 | 1,546 | 1,547 |
| 05.12.2021 | 1,554 | 1,7009 | 1,545 | 1,7009 |
| 06.12.2021 | 1,8088 | 1,8708 | 1,7689 | 1,8708 |
| 07.12.2021 | 1,9787 | 2,0287 | 1,7909 | 1,8278 |
| 08.12.2021 | 1,8488 | 1,9877 | 1,8038 | 1,9487 |
| 09.12.2021 | 1,9527 | 2,0387 | 1,8888 | 1,9388 |
| 12.12.2021 | 1,9987 | 2,1326 | 1,9397 | 2,1326 |
| 13.12.2021 | 2,1926 | 2,3445 | 2,1926 | 2,3445 |
| 14.12.2021 | 2,4624 | 2,5184 | 2,1946 | 2,2126 |
| 15.12.2021 | 2,2805 | 2,3744 | 2,0987 | 2,1506 |
| 16.12.2021 | 2,1586 | 2,2385 | 1,9357 | 2,0127 |
| 19.12.2021 | 1,8998 | 2,2126 | 1,8288 | 2,2126 |
| 20.12.2021 | 2,3305 | 2,4324 | 2,2605 | 2,4324 |
| 21.12.2021 | 2,4344 | 2,5603 | 2,3145 | 2,3285 |
| 22.12.2021 | 2,3285 | 2,5284 | 2,2326 | 2,4964 |
| 23.12.2021 | 2,4964 | 2,7062 | 2,4344 | 2,5843 |
| 26.12.2021 | 2,5723 | 2,7982 | 2,5483 | 2,6982 |
| 27.12.2021 | 2,7382 | 2,7862 | 2,6083 | 2,6083 |
| 28.12.2021 | 2,6982 | 2,7102 | 2,5164 | 2,5164 |
| 29.12.2021 | 2,4484 | 2,6483 | 2,3984 | 2,5903 |
| 30.12.2021 | 2,5783 | 2,7182 | 2,4984 | 2,6982 |