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
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3,5727
KAPANIŞ 3,5834
En Düşük
DÜŞÜK 2,5978
En Yüksek
YÜKSEK 4,8
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 3,6855 | 3,7413 | 3,5859 | 3,7055 |
| 02.01.2025 | 3,6736 | 3,7334 | 3,6457 | 3,6935 |
| 05.01.2025 | 3,6975 | 3,7573 | 3,6696 | 3,7453 |
| 06.01.2025 | 3,7453 | 3,7493 | 3,6816 | 3,7174 |
| 07.01.2025 | 3,7174 | 3,7174 | 3,6457 | 3,6537 |
| 08.01.2025 | 3,6537 | 3,6935 | 3,6417 | 3,6776 |
| 09.01.2025 | 3,6776 | 3,7015 | 3,6497 | 3,6537 |
| 12.01.2025 | 3,6696 | 3,6696 | 3,5063 | 3,566 |
| 13.01.2025 | 3,566 | 3,6138 | 3,5461 | 3,5501 |
| 14.01.2025 | 3,5501 | 3,6019 | 3,3827 | 3,558 |
| 15.01.2025 | 3,5541 | 3,566 | 3,5142 | 3,558 |
| 16.01.2025 | 3,558 | 3,6258 | 3,5102 | 3,5979 |
| 19.01.2025 | 3,5979 | 3,6497 | 3,562 | 3,6298 |
| 20.01.2025 | 3,578 | 3,6417 | 3,578 | 3,6019 |
| 21.01.2025 | 3,6377 | 3,6377 | 3,5979 | 3,6138 |
| 22.01.2025 | 3,6417 | 3,6417 | 3,5899 | 3,6178 |
| 23.01.2025 | 3,6138 | 3,6417 | 3,574 | 3,6059 |
| 26.01.2025 | 3,6059 | 3,6218 | 3,5341 | 3,5859 |
| 27.01.2025 | 3,5859 | 3,5859 | 3,5222 | 3,5461 |
| 28.01.2025 | 3,5461 | 3,5899 | 3,4903 | 3,4903 |
| 29.01.2025 | 3,4903 | 3,6497 | 3,4266 | 3,5899 |
| 30.01.2025 | 3,574 | 3,6656 | 3,4624 | 3,4863 |
| 02.02.2025 | 3,4863 | 3,7373 | 3,3987 | 3,6577 |
| 03.02.2025 | 3,6577 | 3,6577 | 3,5461 | 3,5859 |
| 04.02.2025 | 3,5859 | 3,6298 | 3,5262 | 3,5899 |
| 05.02.2025 | 3,5899 | 3,6457 | 3,5302 | 3,5899 |
| 06.02.2025 | 3,5899 | 3,6298 | 3,558 | 3,5859 |
| 09.02.2025 | 3,5461 | 3,6178 | 3,5262 | 3,558 |
| 10.02.2025 | 3,5501 | 3,5899 | 3,5262 | 3,566 |
| 11.02.2025 | 3,566 | 3,582 | 3,5102 | 3,5541 |
| 12.02.2025 | 3,5541 | 3,57 | 3,4863 | 3,5102 |
| 13.02.2025 | 3,5102 | 3,5859 | 3,4983 | 3,5341 |
| 16.02.2025 | 3,5341 | 3,578 | 3,5262 | 3,5421 |
| 17.02.2025 | 3,5063 | 3,5859 | 3,5063 | 3,5341 |
| 18.02.2025 | 3,5341 | 3,578 | 3,5063 | 3,5262 |
| 19.02.2025 | 3,5262 | 3,574 | 3,5063 | 3,57 |
| 20.02.2025 | 3,566 | 3,566 | 3,4863 | 3,5222 |
| 23.02.2025 | 3,5222 | 3,558 | 3,4983 | 3,5341 |
| 24.02.2025 | 3,5341 | 3,5341 | 3,4465 | 3,4624 |
| 25.02.2025 | 3,4624 | 3,6059 | 3,3907 | 3,5142 |
| 26.02.2025 | 3,5063 | 3,566 | 3,4266 | 3,5302 |
| 27.02.2025 | 3,5182 | 3,558 | 3,4943 | 3,5381 |
| 02.03.2025 | 3,4664 | 3,5381 | 3,4066 | 3,5063 |
| 03.03.2025 | 3,5302 | 3,582 | 3,4425 | 3,5302 |
| 04.03.2025 | 3,5341 | 3,5341 | 3,4744 | 3,4784 |
| 05.03.2025 | 3,4784 | 3,5063 | 3,4784 | 3,5023 |
| 06.03.2025 | 3,5421 | 3,5421 | 3,4823 | 3,5063 |
| 09.03.2025 | 3,5063 | 3,5222 | 3,4744 | 3,4903 |
| 10.03.2025 | 3,5222 | 3,5222 | 3,4545 | 3,4863 |
| 11.03.2025 | 3,4784 | 3,4863 | 3,4266 | 3,4505 |
| 12.03.2025 | 3,4505 | 3,5063 | 3,4305 | 3,5023 |
| 13.03.2025 | 3,5142 | 3,7772 | 3,5102 | 3,6935 |
| 16.03.2025 | 3,7652 | 3,9405 | 3,7652 | 3,9246 |
| 17.03.2025 | 3,9246 | 3,9246 | 3,5461 | 3,8051 |
| 18.03.2025 | 3,5461 | 3,6537 | 3,4266 | 3,4505 |
| 19.03.2025 | 3,4465 | 3,5461 | 3,4027 | 3,4505 |
| 20.03.2025 | 3,4505 | 3,4505 | 3,1078 | 3,2393 |
| 23.03.2025 | 3,2074 | 3,3469 | 3,052 | 3,2473 |
| 24.03.2025 | 3,2273 | 3,3429 | 3,1078 | 3,3349 |
| 25.03.2025 | 3,3309 | 3,3309 | 3,2353 | 3,2791 |
| 26.03.2025 | 3,311 | 3,3867 | 3,2791 | 3,3429 |
| 27.03.2025 | 3,3429 | 3,4465 | 3,319 | 3,3827 |
| 01.04.2025 | 3,3987 | 3,4345 | 3,303 | 3,4066 |
| 02.04.2025 | 3,3867 | 3,4784 | 3,3788 | 3,4744 |
| 03.04.2025 | 3,4744 | 3,8051 | 3,4584 | 3,8011 |
| 06.04.2025 | 3,7652 | 4,1637 | 3,5899 | 4,1637 |
| 07.04.2025 | 4,1637 | 4,4904 | 3,9963 | 4,343 |
| 08.04.2025 | 4,2234 | 4,5023 | 4,1039 | 4,1039 |
| 09.04.2025 | 4,1438 | 4,2832 | 3,9884 | 4,2234 |
| 10.04.2025 | 4,2195 | 4,2195 | 4,0003 | 4,0641 |
| 13.04.2025 | 4,0561 | 4,0601 | 3,9047 | 3,9206 |
| 14.04.2025 | 3,9206 | 3,9764 | 3,8051 | 3,9127 |
| 15.04.2025 | 3,9127 | 3,9127 | 3,7692 | 3,7732 |
| 16.04.2025 | 3,7453 | 3,8449 | 3,6258 | 3,7413 |
| 17.04.2025 | 3,7254 | 3,7453 | 3,6298 | 3,7294 |
| 20.04.2025 | 3,7373 | 3,7453 | 3,6019 | 3,6059 |
| 21.04.2025 | 3,6656 | 3,6696 | 3,5381 | 3,578 |
| 23.04.2025 | 3,2234 | 3,3867 | 3,2234 | 3,3628 |
| 24.04.2025 | 3,2791 | 3,3389 | 3,2194 | 3,2911 |
| 27.04.2025 | 3,2911 | 3,2911 | 3,1995 | 3,2074 |
| 28.04.2025 | 3,1835 | 3,1875 | 3,1118 | 3,1676 |
| 29.04.2025 | 3,1676 | 3,4266 | 3,0799 | 3,3588 |
| 01.05.2025 | 3,3429 | 3,4066 | 3,1875 | 3,2672 |
| 04.05.2025 | 3,2672 | 3,2831 | 3,1875 | 3,2034 |
| 05.05.2025 | 3,1995 | 3,2672 | 3,1676 | 3,2194 |
| 06.05.2025 | 3,2194 | 3,2473 | 3,1078 | 3,1317 |
| 07.05.2025 | 3,1317 | 3,1875 | 3,1158 | 3,1716 |
| 08.05.2025 | 3,1716 | 3,1875 | 3,1317 | 3,1636 |
| 11.05.2025 | 3,1556 | 3,2473 | 3,1118 | 3,2273 |
| 12.05.2025 | 3,2234 | 3,2393 | 3,1556 | 3,2074 |
| 13.05.2025 | 3,2234 | 3,2273 | 3,1516 | 3,1915 |
| 14.05.2025 | 3,1915 | 3,2114 | 3,1277 | 3,1915 |
| 15.05.2025 | 3,1915 | 3,3389 | 3,1516 | 3,2433 |
| 19.05.2025 | 3,2074 | 3,2632 | 3,1915 | 3,1995 |
| 20.05.2025 | 3,1755 | 3,2074 | 3,1277 | 3,1755 |
| 21.05.2025 | 3,1716 | 3,1875 | 3,1277 | 3,1556 |
| 22.05.2025 | 3,1556 | 3,1716 | 3,1158 | 3,1477 |
| 25.05.2025 | 3,1078 | 3,1915 | 3,0879 | 3,1357 |
| 26.05.2025 | 3,1357 | 3,1437 | 3,0998 | 3,1277 |
| 27.05.2025 | 3,1277 | 3,1357 | 3,0441 | 3,068 |
| 28.05.2025 | 3,068 | 3,0759 | 2,9445 | 2,9883 |
| 29.05.2025 | 2,9803 | 2,9803 | 2,8807 | 2,8966 |
| 01.06.2025 | 2,9086 | 2,9166 | 2,7532 | 2,809 |
| 02.06.2025 | 2,8289 | 2,8767 | 2,7891 | 2,8528 |
| 03.06.2025 | 2,8688 | 2,8847 | 2,809 | 2,8807 |
| 04.06.2025 | 2,8807 | 2,9524 | 2,8289 | 2,9405 |
| 09.06.2025 | 2,9405 | 2,9883 | 2,8688 | 2,9205 |
| 10.06.2025 | 2,9405 | 2,9405 | 2,8727 | 2,9166 |
| 11.06.2025 | 2,9046 | 2,9484 | 2,8488 | 2,8568 |
| 12.06.2025 | 2,7851 | 2,8448 | 2,6616 | 2,7333 |
| 15.06.2025 | 2,7333 | 2,8688 | 2,5978 | 2,801 |
| 16.06.2025 | 2,7652 | 2,8209 | 2,7532 | 2,7811 |
| 17.06.2025 | 2,8727 | 2,8727 | 2,7094 | 2,7612 |
| 18.06.2025 | 2,7691 | 2,7851 | 2,6815 | 2,7134 |
| 19.06.2025 | 2,7134 | 2,7612 | 2,7134 | 2,7373 |
| 22.06.2025 | 2,6895 | 2,7333 | 2,6456 | 2,7014 |
| 23.06.2025 | 2,7014 | 2,797 | 2,6855 | 2,7572 |
| 24.06.2025 | 2,7612 | 2,7851 | 2,7173 | 2,7532 |
| 25.06.2025 | 2,801 | 2,9803 | 2,797 | 2,9524 |
| 26.06.2025 | 2,9245 | 2,9604 | 2,813 | 2,8568 |
| 29.06.2025 | 2,9325 | 2,9325 | 2,809 | 2,9006 |
| 30.06.2025 | 2,8847 | 2,9365 | 2,8329 | 2,8767 |
| 01.07.2025 | 2,9205 | 2,9285 | 2,8528 | 2,8887 |
| 02.07.2025 | 2,9166 | 2,9365 | 2,8568 | 2,8688 |
| 03.07.2025 | 2,9006 | 2,9205 | 2,8568 | 2,9166 |
| 06.07.2025 | 2,8966 | 2,9086 | 2,8448 | 2,9086 |
| 07.07.2025 | 2,9006 | 2,9006 | 2,8369 | 2,8608 |
| 08.07.2025 | 2,8448 | 2,9325 | 2,8289 | 2,8767 |
| 09.07.2025 | 2,8767 | 2,9006 | 2,8528 | 2,8927 |
| 10.07.2025 | 2,9006 | 2,9166 | 2,8329 | 2,8807 |
| 13.07.2025 | 2,8847 | 2,9126 | 2,817 | 2,8727 |
| 15.07.2025 | 2,8648 | 3,056 | 2,8568 | 3,0281 |
| 16.07.2025 | 3,0122 | 3,048 | 2,9484 | 3,0082 |
| 17.07.2025 | 3,0082 | 3,068 | 2,9445 | 3,056 |
| 20.07.2025 | 3,0281 | 3,1238 | 2,9963 | 3,0919 |
| 21.07.2025 | 3,0919 | 3,3987 | 3,0839 | 3,3987 |
| 22.07.2025 | 3,4027 | 3,4186 | 3,2672 | 3,2871 |
| 23.07.2025 | 3,2632 | 3,3708 | 3,2393 | 3,307 |
| 24.07.2025 | 3,3389 | 3,6377 | 3,2513 | 3,6377 |
| 27.07.2025 | 3,7015 | 4,0003 | 3,6776 | 4,0003 |
| 28.07.2025 | 4,2394 | 4,3629 | 3,833 | 4,2434 |
| 29.07.2025 | 4,1916 | 4,2155 | 3,9724 | 4,0202 |
| 30.07.2025 | 3,9844 | 4,0441 | 3,7891 | 3,9366 |
| 31.07.2025 | 3,9445 | 3,9445 | 3,8051 | 3,8409 |
| 03.08.2025 | 3,8409 | 3,8409 | 3,6855 | 3,7613 |
| 04.08.2025 | 3,7573 | 4,1358 | 3,7254 | 4,1358 |
| 05.08.2025 | 4,1358 | 4,5382 | 3,9445 | 4,327 |
| 06.08.2025 | 3,9844 | 4,4266 | 3,9844 | 4,1916 |
| 07.08.2025 | 4,1438 | 4,3788 | 4,1079 | 4,2274 |
| 10.08.2025 | 4,2195 | 4,2633 | 4,0641 | 4,1039 |
| 11.08.2025 | 4,084 | 4,1876 | 3,9923 | 4,08 |
| 12.08.2025 | 4,1677 | 4,1677 | 3,8648 | 3,9246 |
| 13.08.2025 | 3,9485 | 4,1039 | 3,829 | 4,0441 |
| 14.08.2025 | 4,0441 | 4,1637 | 3,9724 | 4,0282 |
| 17.08.2025 | 4,0282 | 4,2553 | 3,9923 | 4,1836 |
| 18.08.2025 | 4,2075 | 4,3828 | 4,1756 | 4,1916 |
| 19.08.2025 | 4,1916 | 4,1995 | 4,08 | 4,1039 |
| 20.08.2025 | 4,1477 | 4,1796 | 4,076 | 4,1079 |
| 21.08.2025 | 4,084 | 4,1198 | 4,0282 | 4,076 |
| 24.08.2025 | 4,084 | 4,1119 | 4,0282 | 4,076 |
| 25.08.2025 | 4,076 | 4,0999 | 4,0402 | 4,072 |
| 26.08.2025 | 4,1159 | 4,2035 | 4,072 | 4,092 |
| 27.08.2025 | 4,1039 | 4,1358 | 3,9206 | 3,9884 |
| 28.08.2025 | 4,0202 | 4,0202 | 3,829 | 3,9047 |
| 31.08.2025 | 3,9047 | 3,9645 | 3,817 | 3,9206 |
| 01.09.2025 | 3,9286 | 3,9366 | 3,5859 | 3,8449 |
| 02.09.2025 | 3,829 | 3,8569 | 3,7214 | 3,7772 |
| 03.09.2025 | 3,7931 | 4,0123 | 3,7891 | 3,9645 |
| 04.09.2025 | 3,9684 | 3,9684 | 3,7812 | 3,837 |
| 07.09.2025 | 3,7772 | 3,7772 | 3,6059 | 3,7015 |
| 08.09.2025 | 3,7772 | 3,7772 | 3,6457 | 3,7055 |
| 09.09.2025 | 3,7055 | 3,8489 | 3,6338 | 3,6696 |
| 10.09.2025 | 3,6537 | 3,7095 | 3,4704 | 3,562 |
| 11.09.2025 | 3,5461 | 3,5461 | 3,3947 | 3,4345 |
| 14.09.2025 | 3,4704 | 3,6377 | 3,311 | 3,578 |
| 15.09.2025 | 3,5939 | 3,833 | 3,5381 | 3,7772 |
| 16.09.2025 | 3,7772 | 3,8688 | 3,6855 | 3,8489 |
| 17.09.2025 | 3,837 | 3,8768 | 3,7613 | 3,7971 |
| 18.09.2025 | 3,7214 | 3,8529 | 3,7134 | 3,8529 |
| 21.09.2025 | 3,8848 | 3,8888 | 3,7852 | 3,829 |
| 22.09.2025 | 3,829 | 3,8648 | 3,7174 | 3,7692 |
| 23.09.2025 | 3,7692 | 3,8051 | 3,5859 | 3,7294 |
| 24.09.2025 | 3,817 | 3,817 | 3,6497 | 3,7134 |
| 25.09.2025 | 3,7254 | 3,7493 | 3,6138 | 3,6258 |
| 28.09.2025 | 3,6616 | 3,6656 | 3,5461 | 3,578 |
| 29.09.2025 | 3,5859 | 3,5939 | 3,4903 | 3,5222 |
| 30.09.2025 | 3,5222 | 3,5859 | 3,4385 | 3,5541 |
| 01.10.2025 | 3,5899 | 3,6098 | 3,5023 | 3,5501 |
| 02.10.2025 | 3,5501 | 3,6457 | 3,5142 | 3,5859 |
| 05.10.2025 | 3,578 | 3,8609 | 3,566 | 3,7613 |
| 06.10.2025 | 3,8888 | 3,8888 | 3,6736 | 3,7413 |
| 07.10.2025 | 3,7413 | 3,7812 | 3,5859 | 3,7095 |
| 08.10.2025 | 3,6816 | 3,8967 | 3,582 | 3,8529 |
| 09.10.2025 | 3,6258 | 3,837 | 3,6178 | 3,7772 |
| 12.10.2025 | 3,7134 | 3,8768 | 3,7015 | 3,7613 |
| 13.10.2025 | 3,7055 | 3,7652 | 3,5222 | 3,6098 |
| 14.10.2025 | 3,6098 | 3,7254 | 3,5182 | 3,6577 |
| 15.10.2025 | 3,6457 | 3,6855 | 3,566 | 3,6258 |
| 16.10.2025 | 3,6218 | 3,6338 | 3,4664 | 3,5859 |
| 19.10.2025 | 3,5102 | 3,5899 | 3,3389 | 3,574 |
| 20.10.2025 | 3,5302 | 3,5859 | 3,4943 | 3,57 |
| 21.10.2025 | 3,566 | 3,8449 | 3,4784 | 3,6417 |
| 22.10.2025 | 3,5541 | 3,9844 | 3,5541 | 3,9684 |
| 23.10.2025 | 4,072 | 4,3629 | 3,9844 | 4,2155 |
| 26.10.2025 | 4,1438 | 4,3828 | 3,9366 | 4,1836 |
| 27.10.2025 | 4,323 | 4,4107 | 4,1517 | 4,327 |
| 29.10.2025 | 4,327 | 4,327 | 4,1039 | 4,1238 |
| 30.10.2025 | 4,088 | 4,1238 | 3,8888 | 3,9764 |
| 02.11.2025 | 3,9844 | 4,2513 | 3,9047 | 4,08 |
| 03.11.2025 | 3,71 | 4,48 | 3,71 | 4,48 |
| 04.11.2025 | 4,36 | 4,8 | 4,16 | 4,56 |
| 05.11.2025 | 4,2 | 4,48 | 4,11 | 4,12 |
| 06.11.2025 | 3,84 | 4,08 | 3,84 | 3,95 |
| 09.11.2025 | 3,89 | 4,09 | 3,85 | 3,98 |
| 10.11.2025 | 3,83 | 4 | 3,67 | 3,87 |
| 11.11.2025 | 3,71 | 4,07 | 3,62 | 3,98 |
| 12.11.2025 | 3,79 | 3,94 | 3,76 | 3,85 |
| 13.11.2025 | 3,8 | 4 | 3,72 | 3,9 |
| 16.11.2025 | 3,9 | 3,98 | 3,84 | 3,94 |
| 17.11.2025 | 3,93 | 3,95 | 3,85 | 3,87 |
| 18.11.2025 | 3,84 | 3,9 | 3,76 | 3,88 |
| 19.11.2025 | 3,88 | 3,91 | 3,78 | 3,87 |
| 20.11.2025 | 3,87 | 4,25 | 3,83 | 4,08 |
| 23.11.2025 | 4,09 | 4,15 | 3,91 | 4 |
| 24.11.2025 | 3,94 | 3,97 | 3,82 | 3,89 |
| 25.11.2025 | 3,85 | 3,93 | 3,79 | 3,89 |
| 26.11.2025 | 3,89 | 3,99 | 3,86 | 3,89 |
| 27.11.2025 | 3,93 | 3,93 | 3,79 | 3,86 |
| 30.11.2025 | 3,83 | 4,1 | 3,8 | 3,92 |
| 01.12.2025 | 3,92 | 3,98 | 3,84 | 3,85 |
| 02.12.2025 | 3,85 | 3,97 | 3,81 | 3,95 |
| 03.12.2025 | 3,95 | 3,97 | 3,87 | 3,92 |
| 04.12.2025 | 3,92 | 4 | 3,82 | 3,95 |
| 07.12.2025 | 3,96 | 4,06 | 3,91 | 3,95 |
| 08.12.2025 | 3,95 | 3,96 | 3,85 | 3,9 |
| 09.12.2025 | 3,9 | 3,92 | 3,85 | 3,85 |
| 10.12.2025 | 3,86 | 3,9 | 3,82 | 3,84 |
| 11.12.2025 | 3,84 | 3,9 | 3,81 | 3,85 |
| 14.12.2025 | 3,89 | 3,9 | 3,78 | 3,86 |
| 15.12.2025 | 3,86 | 3,87 | 3,8 | 3,86 |
| 16.12.2025 | 3,86 | 3,86 | 3,69 | 3,77 |
| 17.12.2025 | 3,77 | 3,79 | 3,71 | 3,75 |
| 18.12.2025 | 3,75 | 3,78 | 3,67 | 3,67 |
| 21.12.2025 | 3,67 | 3,7 | 3,49 | 3,55 |
| 22.12.2025 | 3,53 | 3,53 | 3,43 | 3,48 |
| 23.12.2025 | 3,48 | 3,75 | 3,42 | 3,6 |
| 24.12.2025 | 3,69 | 3,69 | 3,52 | 3,62 |
| 25.12.2025 | 3,62 | 3,7 | 3,5 | 3,7 |
| 28.12.2025 | 3,69 | 3,86 | 3,55 | 3,67 |
| 29.12.2025 | 3,64 | 3,73 | 3,55 | 3,66 |
| 30.12.2025 | 3,66 | 3,66 | 3,56 | 3,6 |