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)
+53.68%
ORCAY: ORÇAY ORTAKÖY ÇAY SANAYİ VE TİCARET A.Ş. Arşiv
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,4879
KAPANIŞ 4,4712
En Düşük
DÜŞÜK 3,3309
En Yüksek
YÜKSEK 7,5265
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 3,6138 | 3,7174 | 3,574 | 3,7015 |
| 02.01.2024 | 3,6895 | 3,7852 | 3,6059 | 3,6457 |
| 03.01.2024 | 3,6417 | 3,7652 | 3,566 | 3,7652 |
| 04.01.2024 | 3,7613 | 3,821 | 3,6616 | 3,6816 |
| 07.01.2024 | 3,6935 | 3,7254 | 3,6218 | 3,6298 |
| 08.01.2024 | 3,6258 | 3,6298 | 3,5222 | 3,558 |
| 09.01.2024 | 3,562 | 3,574 | 3,5302 | 3,562 |
| 10.01.2024 | 3,562 | 3,5979 | 3,5381 | 3,562 |
| 11.01.2024 | 3,5421 | 3,6019 | 3,5023 | 3,582 |
| 14.01.2024 | 3,5859 | 3,6975 | 3,5859 | 3,6895 |
| 15.01.2024 | 3,7174 | 3,813 | 3,6855 | 3,6975 |
| 16.01.2024 | 3,6935 | 3,8768 | 3,6377 | 3,7772 |
| 17.01.2024 | 3,7971 | 3,8569 | 3,7254 | 3,8529 |
| 18.01.2024 | 3,8529 | 4,08 | 3,7373 | 4,0641 |
| 21.01.2024 | 4,084 | 4,4705 | 3,9525 | 4,4705 |
| 22.01.2024 | 4,4784 | 4,6059 | 4,1079 | 4,1637 |
| 23.01.2024 | 4,1677 | 4,578 | 4,0003 | 4,578 |
| 24.01.2024 | 4,7653 | 5,0323 | 4,7653 | 5,0323 |
| 25.01.2024 | 5,0841 | 5,4984 | 5,0004 | 5,4825 |
| 28.01.2024 | 5,5781 | 6,0284 | 5,2992 | 6,0284 |
| 29.01.2024 | 6,2714 | 6,63 | 6,2555 | 6,63 |
| 30.01.2024 | 6,9288 | 7,2914 | 6,0563 | 6,1718 |
| 31.01.2024 | 6,1559 | 6,2595 | 5,7176 | 5,7734 |
| 01.02.2024 | 5,8013 | 5,9447 | 5,5383 | 5,5582 |
| 04.02.2024 | 5,5582 | 6,0961 | 5,3391 | 5,9248 |
| 05.02.2024 | 6,0363 | 6,375 | 6,0284 | 6,1479 |
| 06.02.2024 | 6,3312 | 6,3471 | 5,7773 | 5,8411 |
| 07.02.2024 | 5,8809 | 6,0363 | 5,6419 | 5,6777 |
| 08.02.2024 | 5,7335 | 5,7534 | 5,5741 | 5,618 |
| 11.02.2024 | 5,6259 | 5,7534 | 5,5582 | 5,5781 |
| 12.02.2024 | 5,5861 | 5,602 | 5,3391 | 5,3789 |
| 13.02.2024 | 5,3789 | 5,618 | 5,1677 | 5,4466 |
| 14.02.2024 | 5,4586 | 5,5741 | 5,3948 | 5,4227 |
| 15.02.2024 | 5,4427 | 5,4586 | 5,2793 | 5,4028 |
| 18.02.2024 | 5,4705 | 5,7375 | 5,359 | 5,5542 |
| 19.02.2024 | 5,5542 | 5,5821 | 5,3869 | 5,4666 |
| 20.02.2024 | 5,4745 | 5,4745 | 5,2036 | 5,3112 |
| 21.02.2024 | 5,2634 | 5,5542 | 5,2634 | 5,5144 |
| 22.02.2024 | 5,5144 | 5,5343 | 5,3351 | 5,343 |
| 25.02.2024 | 5,343 | 5,5821 | 5,3152 | 5,4785 |
| 26.02.2024 | 5,4785 | 5,9367 | 5,2315 | 5,7853 |
| 27.02.2024 | 5,8052 | 6,363 | 5,5662 | 6,363 |
| 28.02.2024 | 6,4308 | 6,7615 | 6,0563 | 6,116 |
| 29.02.2024 | 6,116 | 6,128 | 5,6738 | 5,7056 |
| 03.03.2024 | 5,7136 | 5,8331 | 5,4307 | 5,5104 |
| 04.03.2024 | 5,5741 | 5,618 | 5,2992 | 5,367 |
| 05.03.2024 | 5,367 | 5,3709 | 5,112 | 5,1438 |
| 06.03.2024 | 5,1438 | 5,4865 | 5,1398 | 5,3789 |
| 07.03.2024 | 5,3789 | 5,9168 | 5,3152 | 5,5263 |
| 10.03.2024 | 5,5263 | 5,5702 | 5,2833 | 5,3112 |
| 11.03.2024 | 5,3271 | 5,3988 | 5,1677 | 5,2155 |
| 12.03.2024 | 5,2155 | 5,2634 | 4,9725 | 5,1598 |
| 13.03.2024 | 5,1598 | 5,2195 | 5,1199 | 5,1558 |
| 14.03.2024 | 5,1239 | 5,5064 | 5,0602 | 5,4984 |
| 17.03.2024 | 5,5064 | 5,61 | 5,2673 | 5,4984 |
| 18.03.2024 | 5,6459 | 5,9805 | 5,5542 | 5,5622 |
| 19.03.2024 | 5,5622 | 5,6658 | 5,4108 | 5,4148 |
| 20.03.2024 | 5,4387 | 5,4905 | 5,1677 | 5,1877 |
| 21.03.2024 | 5,2793 | 5,5343 | 5,2116 | 5,2315 |
| 24.03.2024 | 5,2594 | 5,2793 | 5,0801 | 5,092 |
| 25.03.2024 | 5,092 | 5,104 | 4,7613 | 4,7972 |
| 26.03.2024 | 4,8131 | 4,8809 | 4,7334 | 4,7573 |
| 27.03.2024 | 4,7932 | 4,8131 | 4,7534 | 4,7693 |
| 28.03.2024 | 4,7813 | 4,8689 | 4,7494 | 4,849 |
| 31.03.2024 | 4,8809 | 4,8968 | 4,5382 | 4,6697 |
| 01.04.2024 | 4,6777 | 4,7813 | 4,5422 | 4,578 |
| 02.04.2024 | 4,582 | 4,6139 | 4,3549 | 4,5462 |
| 03.04.2024 | 4,59 | 4,6737 | 4,4824 | 4,5023 |
| 04.04.2024 | 4,5063 | 4,8211 | 4,5063 | 4,7534 |
| 07.04.2024 | 4,7733 | 4,8968 | 4,7693 | 4,8848 |
| 08.04.2024 | 4,8809 | 4,9247 | 4,849 | 4,8928 |
| 14.04.2024 | 4,7414 | 4,9805 | 4,7414 | 4,9605 |
| 15.04.2024 | 4,9605 | 4,9605 | 4,7175 | 4,857 |
| 16.04.2024 | 4,857 | 4,9008 | 4,7334 | 4,7374 |
| 17.04.2024 | 4,7653 | 4,8211 | 4,7374 | 4,7813 |
| 18.04.2024 | 4,7813 | 4,9048 | 4,7175 | 4,8291 |
| 21.04.2024 | 4,9167 | 5,0044 | 4,849 | 4,853 |
| 23.04.2024 | 4,8649 | 4,9805 | 4,7454 | 4,7932 |
| 24.04.2024 | 4,8012 | 5,0602 | 4,7773 | 4,9406 |
| 25.04.2024 | 4,9605 | 4,9765 | 4,8291 | 4,8848 |
| 28.04.2024 | 4,7215 | 4,7773 | 4,5701 | 4,59 |
| 29.04.2024 | 4,594 | 4,7215 | 4,4904 | 4,6298 |
| 01.05.2024 | 4,6338 | 4,6458 | 4,5462 | 4,582 |
| 02.05.2024 | 4,586 | 4,6856 | 4,5621 | 4,6259 |
| 05.05.2024 | 4,6298 | 4,7374 | 4,586 | 4,6418 |
| 06.05.2024 | 4,6816 | 4,6816 | 4,5382 | 4,582 |
| 07.05.2024 | 4,594 | 4,6259 | 4,5422 | 4,5741 |
| 08.05.2024 | 4,582 | 4,7932 | 4,5223 | 4,7055 |
| 09.05.2024 | 4,7095 | 5,0522 | 4,7055 | 4,8211 |
| 12.05.2024 | 4,841 | 5,3032 | 4,8211 | 5,3032 |
| 13.05.2024 | 5,8331 | 5,8331 | 4,7733 | 4,7733 |
| 14.05.2024 | 4,6856 | 4,9127 | 4,6498 | 4,6617 |
| 15.05.2024 | 4,6617 | 4,7773 | 4,6577 | 4,6697 |
| 16.05.2024 | 4,6816 | 4,9566 | 4,6458 | 4,7852 |
| 19.05.2024 | 4,7932 | 4,9327 | 4,7255 | 4,8928 |
| 20.05.2024 | 4,9406 | 5,3789 | 4,857 | 5,3789 |
| 21.05.2024 | 5,6578 | 5,9168 | 5,5104 | 5,9168 |
| 22.05.2024 | 6,2555 | 6,5065 | 5,6498 | 5,6578 |
| 23.05.2024 | 5,6977 | 6,2236 | 5,5662 | 6,2236 |
| 26.05.2024 | 6,8332 | 6,8452 | 6,4228 | 6,8452 |
| 27.05.2024 | 7,0523 | 7,5265 | 6,1638 | 6,1638 |
| 28.05.2024 | 5,9845 | 6,1359 | 5,5502 | 5,5502 |
| 29.05.2024 | 5,3988 | 5,7495 | 5,1239 | 5,2355 |
| 30.05.2024 | 5,2514 | 5,4785 | 5,0402 | 5,1 |
| 02.06.2024 | 5,1359 | 5,1877 | 4,8649 | 4,9008 |
| 03.06.2024 | 4,9008 | 4,9964 | 4,7813 | 4,8012 |
| 04.06.2024 | 4,8012 | 4,8251 | 4,6777 | 4,7095 |
| 05.06.2024 | 4,7215 | 4,8769 | 4,6896 | 4,7095 |
| 06.06.2024 | 4,7334 | 4,7733 | 4,5621 | 4,6298 |
| 09.06.2024 | 4,6378 | 4,9685 | 4,5103 | 4,7613 |
| 10.06.2024 | 4,6777 | 4,837 | 4,5422 | 4,5581 |
| 11.06.2024 | 4,5581 | 4,7215 | 4,4665 | 4,4705 |
| 12.06.2024 | 4,4745 | 4,582 | 4,4745 | 4,5263 |
| 13.06.2024 | 4,5462 | 4,594 | 4,4984 | 4,5382 |
| 19.06.2024 | 4,5462 | 4,7534 | 4,5462 | 4,7175 |
| 20.06.2024 | 4,7414 | 4,8689 | 4,6219 | 4,7175 |
| 23.06.2024 | 4,7175 | 4,9406 | 4,6657 | 4,8012 |
| 24.06.2024 | 4,9008 | 4,9088 | 4,6617 | 4,6657 |
| 25.06.2024 | 4,6697 | 4,7534 | 4,582 | 4,6816 |
| 26.06.2024 | 4,7255 | 4,8171 | 4,6259 | 4,8012 |
| 27.06.2024 | 4,9167 | 4,9207 | 4,6458 | 4,6458 |
| 30.06.2024 | 4,6816 | 4,6896 | 4,4027 | 4,4545 |
| 01.07.2024 | 4,4505 | 4,5502 | 4,3988 | 4,5302 |
| 02.07.2024 | 4,5382 | 4,5541 | 4,4426 | 4,4745 |
| 03.07.2024 | 4,4745 | 4,5263 | 4,4505 | 4,4745 |
| 04.07.2024 | 4,4944 | 4,8928 | 4,4466 | 4,6458 |
| 07.07.2024 | 4,6538 | 4,6777 | 4,5422 | 4,5462 |
| 08.07.2024 | 4,5462 | 4,7175 | 4,5223 | 4,6737 |
| 09.07.2024 | 4,6697 | 4,6936 | 4,5502 | 4,5581 |
| 10.07.2024 | 4,582 | 4,7693 | 4,5581 | 4,6856 |
| 11.07.2024 | 4,6777 | 4,7175 | 4,5063 | 4,6777 |
| 15.07.2024 | 4,6777 | 4,7494 | 4,6059 | 4,6976 |
| 16.07.2024 | 4,7016 | 4,7972 | 4,6418 | 4,7613 |
| 17.07.2024 | 4,7892 | 4,8809 | 4,7613 | 4,8091 |
| 18.07.2024 | 4,8251 | 4,8609 | 4,7454 | 4,7494 |
| 21.07.2024 | 4,7016 | 4,849 | 4,7016 | 4,7773 |
| 22.07.2024 | 4,7573 | 4,833 | 4,7175 | 4,8211 |
| 23.07.2024 | 4,849 | 5,0323 | 4,7813 | 4,8291 |
| 24.07.2024 | 4,8211 | 4,9008 | 4,7534 | 4,7534 |
| 25.07.2024 | 4,7534 | 4,7932 | 4,6936 | 4,7016 |
| 28.07.2024 | 4,6219 | 4,6617 | 4,5183 | 4,5263 |
| 29.07.2024 | 4,5263 | 4,6418 | 4,5183 | 4,59 |
| 30.07.2024 | 4,5462 | 4,582 | 4,4466 | 4,4665 |
| 31.07.2024 | 4,4904 | 4,6378 | 4,4864 | 4,586 |
| 01.08.2024 | 4,5223 | 4,6697 | 4,4944 | 4,578 |
| 04.08.2024 | 4,1916 | 4,4745 | 4,1238 | 4,1677 |
| 05.08.2024 | 4,3031 | 4,339 | 4,1916 | 4,2035 |
| 06.08.2024 | 4,2195 | 4,602 | 4,1716 | 4,3828 |
| 07.08.2024 | 4,3629 | 4,4306 | 4,335 | 4,4027 |
| 08.08.2024 | 4,3669 | 4,4466 | 4,3071 | 4,343 |
| 11.08.2024 | 4,347 | 4,3988 | 4,1876 | 4,2155 |
| 12.08.2024 | 4,1955 | 4,2872 | 4,1517 | 4,2075 |
| 13.08.2024 | 4,2633 | 4,6259 | 4,2314 | 4,4505 |
| 14.08.2024 | 4,3908 | 4,4864 | 4,3071 | 4,3868 |
| 15.08.2024 | 4,3988 | 4,4466 | 4,327 | 4,331 |
| 18.08.2024 | 4,3151 | 4,3988 | 4,3071 | 4,3669 |
| 19.08.2024 | 4,3669 | 4,3669 | 4,2434 | 4,2633 |
| 20.08.2024 | 4,2713 | 4,2912 | 4,2155 | 4,2155 |
| 21.08.2024 | 4,2234 | 4,2513 | 4,1756 | 4,1836 |
| 22.08.2024 | 4,1876 | 4,2394 | 4,0959 | 4,1039 |
| 25.08.2024 | 4,1119 | 4,1557 | 3,9206 | 3,9405 |
| 26.08.2024 | 3,9445 | 4,2513 | 3,9246 | 4,0163 |
| 27.08.2024 | 4,0163 | 4,084 | 3,9923 | 4,0242 |
| 28.08.2024 | 4,0441 | 4,1756 | 3,9963 | 4,0641 |
| 01.09.2024 | 3,9286 | 4,4705 | 3,9286 | 4,2195 |
| 02.09.2024 | 4,2832 | 4,4187 | 4,1398 | 4,1796 |
| 03.09.2024 | 4,1278 | 4,2314 | 4,1079 | 4,1438 |
| 04.09.2024 | 4,1796 | 4,2394 | 4,1278 | 4,2075 |
| 05.09.2024 | 4,1955 | 4,3549 | 4,1637 | 4,2035 |
| 08.09.2024 | 4,1955 | 4,2434 | 4,1477 | 4,1637 |
| 09.09.2024 | 4,1836 | 4,1955 | 4,0481 | 4,084 |
| 10.09.2024 | 4,08 | 4,1039 | 3,8768 | 3,9804 |
| 11.09.2024 | 4,0242 | 4,0242 | 3,8569 | 3,9047 |
| 12.09.2024 | 3,9047 | 4,0242 | 3,8888 | 4,0003 |
| 15.09.2024 | 4,0043 | 4,0641 | 4,0043 | 4,0123 |
| 16.09.2024 | 4,0242 | 4,1198 | 3,9684 | 4,0242 |
| 17.09.2024 | 4,0282 | 4,0362 | 3,9724 | 4,0043 |
| 18.09.2024 | 4,0202 | 4,2354 | 4,0123 | 4,0322 |
| 19.09.2024 | 4,0322 | 4,0481 | 3,9963 | 4,0123 |
| 22.09.2024 | 4,0163 | 4,076 | 3,9923 | 4,0322 |
| 23.09.2024 | 4,068 | 4,068 | 3,9884 | 4,0202 |
| 24.09.2024 | 4,0202 | 4,0402 | 3,9206 | 3,9405 |
| 25.09.2024 | 3,9485 | 3,9684 | 3,8648 | 3,9246 |
| 26.09.2024 | 3,9246 | 3,9525 | 3,8728 | 3,9366 |
| 29.09.2024 | 3,8927 | 3,9605 | 3,8927 | 3,9286 |
| 30.09.2024 | 3,9286 | 3,9405 | 3,7015 | 3,7095 |
| 01.10.2024 | 3,7055 | 3,7373 | 3,5979 | 3,6059 |
| 02.10.2024 | 3,6138 | 3,7772 | 3,5899 | 3,6935 |
| 03.10.2024 | 3,6935 | 3,6935 | 3,5541 | 3,6656 |
| 06.10.2024 | 3,6696 | 3,7134 | 3,6059 | 3,6298 |
| 07.10.2024 | 3,6338 | 3,6537 | 3,5859 | 3,5899 |
| 08.10.2024 | 3,5859 | 3,6178 | 3,5222 | 3,5899 |
| 09.10.2024 | 3,6059 | 3,6537 | 3,5541 | 3,562 |
| 10.10.2024 | 3,57 | 3,6019 | 3,4505 | 3,4584 |
| 13.10.2024 | 3,4664 | 3,5023 | 3,3309 | 3,3469 |
| 14.10.2024 | 3,3469 | 3,4664 | 3,3469 | 3,4425 |
| 15.10.2024 | 3,4186 | 3,5262 | 3,4186 | 3,5102 |
| 16.10.2024 | 3,4943 | 3,6298 | 3,4863 | 3,5899 |
| 17.10.2024 | 3,5899 | 3,6497 | 3,5063 | 3,5063 |
| 20.10.2024 | 3,5063 | 3,5262 | 3,4186 | 3,4186 |
| 21.10.2024 | 3,4146 | 3,5222 | 3,4146 | 3,4983 |
| 22.10.2024 | 3,5102 | 3,5501 | 3,4465 | 3,4505 |
| 23.10.2024 | 3,4624 | 3,5341 | 3,4624 | 3,5023 |
| 24.10.2024 | 3,5023 | 3,5541 | 3,4863 | 3,5461 |
| 27.10.2024 | 3,5381 | 3,562 | 3,5102 | 3,5501 |
| 29.10.2024 | 3,5461 | 3,6059 | 3,5381 | 3,5541 |
| 30.10.2024 | 3,6138 | 3,7174 | 3,5541 | 3,6178 |
| 31.10.2024 | 3,6258 | 3,6417 | 3,566 | 3,6019 |
| 03.11.2024 | 3,6019 | 3,6178 | 3,3947 | 3,4425 |
| 04.11.2024 | 3,4664 | 3,4704 | 3,3548 | 3,3788 |
| 05.11.2024 | 3,4106 | 3,4704 | 3,3788 | 3,4385 |
| 06.11.2024 | 3,4425 | 3,4545 | 3,3708 | 3,4146 |
| 07.11.2024 | 3,4066 | 3,5222 | 3,4066 | 3,4664 |
| 10.11.2024 | 3,4664 | 3,562 | 3,4584 | 3,5302 |
| 11.11.2024 | 3,5262 | 3,566 | 3,4584 | 3,4903 |
| 12.11.2024 | 3,4664 | 3,5182 | 3,4465 | 3,5063 |
| 13.11.2024 | 3,558 | 3,562 | 3,4903 | 3,5222 |
| 14.11.2024 | 3,5222 | 3,6258 | 3,5142 | 3,5859 |
| 17.11.2024 | 3,6059 | 3,8888 | 3,5899 | 3,821 |
| 18.11.2024 | 3,825 | 3,8569 | 3,6497 | 3,6855 |
| 19.11.2024 | 3,7772 | 4,0521 | 3,7493 | 4,0521 |
| 20.11.2024 | 4,0521 | 4,0521 | 3,8529 | 3,8888 |
| 21.11.2024 | 3,9087 | 3,9405 | 3,7134 | 3,7214 |
| 24.11.2024 | 3,7214 | 3,8489 | 3,7095 | 3,7652 |
| 25.11.2024 | 3,7852 | 3,7891 | 3,6736 | 3,7055 |
| 26.11.2024 | 3,7214 | 3,7294 | 3,6537 | 3,6656 |
| 27.11.2024 | 3,6656 | 3,6855 | 3,6377 | 3,6497 |
| 28.11.2024 | 3,6577 | 3,7931 | 3,6417 | 3,6895 |
| 01.12.2024 | 3,6696 | 3,7095 | 3,6417 | 3,6816 |
| 02.12.2024 | 3,6975 | 3,7732 | 3,6816 | 3,7334 |
| 03.12.2024 | 3,7453 | 3,9047 | 3,7174 | 3,825 |
| 04.12.2024 | 3,837 | 3,9047 | 3,825 | 3,8808 |
| 05.12.2024 | 3,9166 | 4,2115 | 3,8688 | 4,1039 |
| 08.12.2024 | 4,0999 | 4,3629 | 4,072 | 4,2434 |
| 09.12.2024 | 4,2513 | 4,3031 | 4,1318 | 4,2234 |
| 10.12.2024 | 4,2234 | 4,2434 | 4,0641 | 4,092 |
| 11.12.2024 | 4,2633 | 4,2713 | 4,0083 | 4,1358 |
| 12.12.2024 | 4,1557 | 4,2035 | 4,0959 | 4,1438 |
| 15.12.2024 | 4,1358 | 4,1517 | 3,9525 | 3,9525 |
| 16.12.2024 | 3,9087 | 3,9445 | 3,7812 | 3,8091 |
| 17.12.2024 | 3,8409 | 3,9804 | 3,8091 | 3,8409 |
| 18.12.2024 | 3,813 | 3,8888 | 3,7891 | 3,7891 |
| 19.12.2024 | 3,7891 | 3,825 | 3,7413 | 3,7692 |
| 22.12.2024 | 3,7891 | 3,7971 | 3,6577 | 3,6577 |
| 23.12.2024 | 3,6616 | 3,7373 | 3,6457 | 3,6776 |
| 24.12.2024 | 3,6855 | 3,7931 | 3,6855 | 3,6975 |
| 25.12.2024 | 3,6975 | 3,7373 | 3,6537 | 3,6616 |
| 26.12.2024 | 3,6816 | 3,7174 | 3,6616 | 3,6975 |
| 29.12.2024 | 3,7334 | 3,7334 | 3,6855 | 3,6975 |
| 30.12.2024 | 3,7095 | 3,7095 | 3,6377 | 3,6616 |