OYAKC
OYAK ÇİMENTO FABRİKALARI A.Ş. (OYAKC)
20.500
₺
-0.220 (%-1.06)
OYAKC: OYAK ÇİMENTO FABRİKALARI A.Ş. Arşiv
OYAK ÇİMENTO FABRİKALARI A.Ş. geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 23,1908
KAPANIŞ 23,1544
En Düşük
DÜŞÜK 18,615
En Yüksek
YÜKSEK 31,5244
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 22,88 | 23,4143 | 22,651 | 22,9563 |
| 02.01.2025 | 23,0708 | 23,2807 | 22,4602 | 22,4602 |
| 05.01.2025 | 22,4793 | 22,5938 | 21,6969 | 21,8114 |
| 06.01.2025 | 21,8305 | 22,3075 | 21,6206 | 21,7923 |
| 07.01.2025 | 21,7541 | 22,3266 | 21,6206 | 22,0404 |
| 08.01.2025 | 22,1358 | 22,4602 | 22,0404 | 22,4029 |
| 09.01.2025 | 22,4602 | 23,1281 | 22,3266 | 22,8037 |
| 12.01.2025 | 22,6892 | 23,0327 | 22,4602 | 22,8418 |
| 13.01.2025 | 22,8991 | 23,567 | 22,8991 | 23,3571 |
| 14.01.2025 | 23,3952 | 24,4066 | 23,2044 | 24,2158 |
| 15.01.2025 | 24,4257 | 25,2844 | 24,1204 | 25,2081 |
| 16.01.2025 | 25,2081 | 25,3798 | 23,9868 | 24,2539 |
| 19.01.2025 | 24,2539 | 24,5402 | 23,6242 | 24,0059 |
| 20.01.2025 | 24,2349 | 24,4829 | 23,815 | 24,1967 |
| 21.01.2025 | 24,1776 | 24,3684 | 23,6815 | 24,0822 |
| 22.01.2025 | 24,1013 | 24,7119 | 24,044 | 24,4448 |
| 23.01.2025 | 24,4829 | 25,2653 | 24,3684 | 25,189 |
| 26.01.2025 | 25,1317 | 25,4943 | 24,7119 | 25,4371 |
| 27.01.2025 | 25,4371 | 25,5516 | 24,5974 | 24,6928 |
| 28.01.2025 | 24,7119 | 24,7501 | 23,4906 | 23,7769 |
| 29.01.2025 | 23,7769 | 23,9677 | 23,4906 | 23,567 |
| 30.01.2025 | 23,5861 | 23,815 | 22,8991 | 23,1472 |
| 02.02.2025 | 22,7846 | 23,6815 | 22,6319 | 23,4334 |
| 03.02.2025 | 23,6242 | 24,2349 | 23,4716 | 23,8914 |
| 04.02.2025 | 23,9486 | 24,1013 | 23,1853 | 23,7387 |
| 05.02.2025 | 23,8341 | 24,3303 | 23,815 | 24,3112 |
| 06.02.2025 | 24,3303 | 24,5211 | 24,1776 | 24,5211 |
| 09.02.2025 | 24,4448 | 25,2462 | 24,3303 | 25,189 |
| 10.02.2025 | 24,96 | 25,418 | 24,7883 | 25,189 |
| 11.02.2025 | 25,1508 | 25,2844 | 23,5288 | 24,1395 |
| 12.02.2025 | 24,3303 | 24,4066 | 23,796 | 24,2349 |
| 13.02.2025 | 24,2349 | 24,8264 | 24,1204 | 24,5211 |
| 16.02.2025 | 24,4066 | 24,9028 | 24,2539 | 24,6547 |
| 17.02.2025 | 24,6165 | 25,418 | 24,4829 | 25,3226 |
| 18.02.2025 | 25,3417 | 26,1622 | 25,0363 | 25,876 |
| 19.02.2025 | 25,876 | 26,2958 | 25,5706 | 26,0477 |
| 20.02.2025 | 25,9905 | 26,2576 | 25,5706 | 25,7615 |
| 23.02.2025 | 25,9714 | 26,9828 | 25,6088 | 26,4294 |
| 24.02.2025 | 26,4103 | 26,4103 | 25,5134 | 25,876 |
| 25.02.2025 | 25,9523 | 26,0859 | 25,6851 | 26,0477 |
| 26.02.2025 | 25,9905 | 26,5248 | 25,9905 | 26,4294 |
| 27.02.2025 | 26,3912 | 26,8301 | 26,124 | 26,5248 |
| 02.03.2025 | 26,5248 | 26,8683 | 25,4943 | 25,5706 |
| 03.03.2025 | 24,6165 | 24,9218 | 23,3761 | 24,1395 |
| 04.03.2025 | 24,3303 | 24,4829 | 23,8914 | 24,1776 |
| 05.03.2025 | 24,2349 | 25,0554 | 24,0822 | 24,9028 |
| 06.03.2025 | 24,9028 | 26,353 | 24,9028 | 26,3149 |
| 09.03.2025 | 26,2958 | 26,6202 | 26,0286 | 26,2195 |
| 10.03.2025 | 25,7042 | 27,498 | 25,7042 | 27,1736 |
| 11.03.2025 | 27,7651 | 28,6429 | 27,4598 | 27,7651 |
| 12.03.2025 | 27,7651 | 28,4903 | 27,5743 | 28,4903 |
| 13.03.2025 | 28,5284 | 29,9787 | 28,2613 | 29,9596 |
| 16.03.2025 | 29,9787 | 30,2268 | 29,6734 | 29,8833 |
| 17.03.2025 | 29,7116 | 31,2382 | 29,1391 | 30,7039 |
| 18.03.2025 | 28,3949 | 30,8183 | 28,3949 | 29,7306 |
| 19.03.2025 | 29,9596 | 31,5244 | 29,8833 | 30,1314 |
| 20.03.2025 | 30,1314 | 30,2459 | 27,1927 | 28,7193 |
| 23.03.2025 | 28,7383 | 30,036 | 28,4521 | 29,4444 |
| 24.03.2025 | 30,055 | 30,7039 | 29,6161 | 30,3031 |
| 25.03.2025 | 30,4558 | 31,0283 | 29,8261 | 29,9787 |
| 26.03.2025 | 30,2077 | 30,6275 | 28,7002 | 29,3299 |
| 27.03.2025 | 29,349 | 29,7879 | 28,5094 | 29,0437 |
| 01.04.2025 | 29,0246 | 29,0437 | 28,2422 | 28,4903 |
| 02.04.2025 | 28,3758 | 28,9101 | 27,9941 | 28,2613 |
| 03.04.2025 | 27,8415 | 28,4139 | 27,2881 | 27,3262 |
| 06.04.2025 | 26,7156 | 27,1927 | 25,0363 | 26,5439 |
| 07.04.2025 | 26,811 | 27,3835 | 26,582 | 26,9637 |
| 08.04.2025 | 26,7347 | 27,1927 | 26,1813 | 26,3339 |
| 09.04.2025 | 27,0972 | 28,1468 | 26,7156 | 28,1468 |
| 10.04.2025 | 28,0514 | 28,5284 | 27,0018 | 27,0018 |
| 13.04.2025 | 27,2117 | 27,7461 | 27,0972 | 27,1927 |
| 14.04.2025 | 27,4598 | 28,2422 | 26,9064 | 27,4026 |
| 15.04.2025 | 27,2499 | 27,3072 | 26,5439 | 26,5629 |
| 16.04.2025 | 26,5629 | 26,8301 | 25,5897 | 25,7233 |
| 17.04.2025 | 25,7424 | 26,0477 | 25,3607 | 25,7615 |
| 20.04.2025 | 25,8569 | 26,5057 | 25,7233 | 25,9905 |
| 21.04.2025 | 26,2195 | 26,3149 | 25,6088 | 25,7806 |
| 23.04.2025 | 27,498 | 27,5552 | 25,876 | 26,0286 |
| 24.04.2025 | 25,9332 | 26,124 | 25,4561 | 25,7042 |
| 27.04.2025 | 25,6279 | 25,6279 | 24,2158 | 24,273 |
| 28.04.2025 | 24,0631 | 24,2158 | 23,1281 | 23,2617 |
| 29.04.2025 | 23,2617 | 23,4143 | 21,6778 | 22,3648 |
| 01.05.2025 | 22,5174 | 22,651 | 21,4679 | 21,8877 |
| 04.05.2025 | 22,0022 | 22,0785 | 20,7046 | 20,8954 |
| 05.05.2025 | 20,9336 | 21,258 | 20,6664 | 20,7809 |
| 06.05.2025 | 20,8763 | 21,0481 | 19,7886 | 20,0367 |
| 07.05.2025 | 20,113 | 20,7046 | 20,0939 | 20,4565 |
| 08.05.2025 | 20,5138 | 22,1167 | 20,4947 | 21,9068 |
| 11.05.2025 | 23,3571 | 23,4906 | 22,3457 | 22,9182 |
| 12.05.2025 | 22,9372 | 23,0899 | 22,2121 | 22,3648 |
| 13.05.2025 | 22,7273 | 23,1853 | 22,5365 | 22,8037 |
| 14.05.2025 | 22,6128 | 23,2998 | 22,4411 | 22,6319 |
| 15.05.2025 | 22,6128 | 22,9945 | 22,2694 | 22,5938 |
| 19.05.2025 | 22,5556 | 22,7655 | 22,3075 | 22,3648 |
| 20.05.2025 | 22,2503 | 22,6701 | 21,8495 | 21,9068 |
| 21.05.2025 | 21,9068 | 22,2694 | 21,6587 | 21,8877 |
| 22.05.2025 | 21,7732 | 21,8877 | 21,0672 | 21,1435 |
| 25.05.2025 | 21,2771 | 21,5824 | 20,9717 | 21,2198 |
| 26.05.2025 | 21,2198 | 21,3534 | 20,8 | 20,8 |
| 27.05.2025 | 20,6855 | 20,8382 | 20,2466 | 20,4183 |
| 28.05.2025 | 20,571 | 20,6664 | 19,9794 | 19,9794 |
| 29.05.2025 | 19,9413 | 20,6473 | 19,7886 | 20,0367 |
| 01.06.2025 | 20,0176 | 20,113 | 19,636 | 19,7886 |
| 02.06.2025 | 19,884 | 20,7618 | 19,884 | 20,6664 |
| 03.06.2025 | 20,6855 | 20,7809 | 20,2657 | 20,6855 |
| 04.06.2025 | 20,6283 | 20,8382 | 20,2275 | 20,4947 |
| 09.06.2025 | 20,7237 | 21,2007 | 20,7046 | 21,0672 |
| 10.06.2025 | 21,1626 | 22,2694 | 20,9336 | 22,0404 |
| 11.06.2025 | 21,6778 | 21,7732 | 20,9908 | 21,0481 |
| 12.06.2025 | 19,6932 | 20,1894 | 18,949 | 20,1894 |
| 15.06.2025 | 20,1512 | 20,4565 | 19,7314 | 20,2657 |
| 16.06.2025 | 20,2466 | 20,4756 | 20,1321 | 20,3611 |
| 17.06.2025 | 20,1894 | 20,2275 | 19,6169 | 19,7886 |
| 18.06.2025 | 19,8077 | 20,5138 | 19,8077 | 19,9031 |
| 19.06.2025 | 20,2848 | 20,5901 | 20,1703 | 20,4756 |
| 22.06.2025 | 20,0176 | 20,0367 | 19,6741 | 19,7886 |
| 23.06.2025 | 20,7809 | 20,9717 | 20,3802 | 20,6092 |
| 24.06.2025 | 20,7046 | 20,7237 | 20,2848 | 20,3611 |
| 25.06.2025 | 20,3611 | 20,5328 | 20,0367 | 20,0367 |
| 26.06.2025 | 20,0367 | 20,1321 | 19,5406 | 19,7886 |
| 29.06.2025 | 19,8459 | 20,8572 | 19,7314 | 20,7428 |
| 30.06.2025 | 21,1435 | 22,3648 | 20,9527 | 21,9831 |
| 01.07.2025 | 22,0022 | 22,3075 | 21,5633 | 21,9068 |
| 02.07.2025 | 22,193 | 22,5747 | 21,7732 | 21,8877 |
| 03.07.2025 | 21,964 | 22,7846 | 21,7732 | 22,651 |
| 06.07.2025 | 22,3266 | 23,6624 | 22,1358 | 23,0327 |
| 07.07.2025 | 23,2044 | 23,9868 | 23,0327 | 23,1472 |
| 08.07.2025 | 23,1662 | 23,4906 | 22,8228 | 22,9945 |
| 09.07.2025 | 23,1853 | 23,7387 | 23,1853 | 23,6051 |
| 10.07.2025 | 23,8532 | 24,044 | 23,1853 | 23,3761 |
| 13.07.2025 | 23,5479 | 23,6051 | 22,7655 | 22,7655 |
| 15.07.2025 | 22,6128 | 22,9372 | 22,0404 | 22,651 |
| 16.07.2025 | 22,8037 | 22,9945 | 22,4411 | 22,7464 |
| 17.07.2025 | 22,8609 | 23,109 | 22,6892 | 22,7464 |
| 20.07.2025 | 22,8228 | 23,4906 | 22,7846 | 23,3189 |
| 21.07.2025 | 23,3952 | 24,0059 | 23,3761 | 23,4143 |
| 22.07.2025 | 23,4525 | 23,6815 | 23,1281 | 23,2044 |
| 23.07.2025 | 23,2998 | 23,7769 | 23,1472 | 23,3761 |
| 24.07.2025 | 23,4143 | 23,4334 | 22,8228 | 22,8609 |
| 27.07.2025 | 22,88 | 22,9563 | 22,3839 | 22,4793 |
| 28.07.2025 | 22,3839 | 22,5365 | 22,1358 | 22,1549 |
| 29.07.2025 | 22,193 | 22,4983 | 22,0404 | 22,3648 |
| 30.07.2025 | 22,422 | 22,9754 | 22,422 | 22,8228 |
| 31.07.2025 | 22,8037 | 23,1281 | 22,6319 | 22,9563 |
| 03.08.2025 | 23,1853 | 23,2044 | 22,8037 | 22,88 |
| 04.08.2025 | 22,8991 | 22,9945 | 22,5174 | 22,5556 |
| 05.08.2025 | 22,5938 | 22,6892 | 22,2884 | 22,4411 |
| 06.08.2025 | 22,5938 | 22,9182 | 22,3839 | 22,6128 |
| 07.08.2025 | 23,0136 | 23,1853 | 22,7464 | 22,9945 |
| 10.08.2025 | 23,567 | 23,6433 | 23,338 | 23,3761 |
| 11.08.2025 | 23,2617 | 23,3189 | 22,6128 | 22,7655 |
| 12.08.2025 | 22,7655 | 23,0708 | 22,651 | 22,8418 |
| 13.08.2025 | 22,7464 | 23,2044 | 22,5938 | 22,8418 |
| 14.08.2025 | 22,8228 | 23,0517 | 22,7464 | 22,9182 |
| 17.08.2025 | 23,0136 | 23,567 | 22,8037 | 23,4525 |
| 18.08.2025 | 23,4906 | 23,7769 | 23,2044 | 23,2807 |
| 19.08.2025 | 23,3761 | 24,4639 | 23,0708 | 24,4066 |
| 20.08.2025 | 24,5974 | 24,7692 | 24,1967 | 24,3875 |
| 21.08.2025 | 24,4448 | 24,7119 | 23,9868 | 24,2921 |
| 24.08.2025 | 24,4448 | 24,9409 | 24,4257 | 24,6356 |
| 25.08.2025 | 24,6356 | 24,7883 | 24,2539 | 24,502 |
| 26.08.2025 | 24,6356 | 24,8264 | 23,567 | 23,6242 |
| 27.08.2025 | 23,7006 | 24,1013 | 23,567 | 23,8723 |
| 28.08.2025 | 23,8723 | 24,044 | 23,3189 | 23,3189 |
| 31.08.2025 | 23,338 | 23,4143 | 22,6319 | 22,6319 |
| 01.09.2025 | 22,8037 | 22,8037 | 20,9336 | 21,3343 |
| 02.09.2025 | 21,3152 | 21,4488 | 20,4374 | 20,571 |
| 03.09.2025 | 20,6092 | 21,0099 | 20,5328 | 20,8954 |
| 04.09.2025 | 20,9336 | 21,0099 | 20,4756 | 20,5138 |
| 07.09.2025 | 20,0939 | 20,4183 | 19,884 | 20,1321 |
| 08.09.2025 | 20,2848 | 20,4183 | 19,7695 | 19,9794 |
| 09.09.2025 | 20,2275 | 20,3039 | 19,7505 | 19,9413 |
| 10.09.2025 | 19,9413 | 20,2657 | 19,3879 | 19,3879 |
| 11.09.2025 | 19,2734 | 19,5024 | 18,615 | 19,2543 |
| 14.09.2025 | 19,2543 | 20,6092 | 18,9299 | 20,2084 |
| 15.09.2025 | 20,2466 | 20,6092 | 20,0749 | 20,5138 |
| 16.09.2025 | 20,5138 | 20,7046 | 20,2466 | 20,3039 |
| 17.09.2025 | 20,3993 | 20,8191 | 20,1321 | 20,1894 |
| 18.09.2025 | 20,2657 | 20,5138 | 19,9985 | 20,4947 |
| 21.09.2025 | 20,8382 | 21,1817 | 20,6283 | 20,8763 |
| 22.09.2025 | 20,6855 | 21,3725 | 20,4756 | 21,029 |
| 23.09.2025 | 21,1435 | 21,258 | 20,6283 | 20,8763 |
| 24.09.2025 | 20,9908 | 21,0862 | 20,342 | 20,5328 |
| 25.09.2025 | 20,5328 | 20,8 | 20,1512 | 20,2657 |
| 28.09.2025 | 20,0939 | 20,2084 | 19,7314 | 19,7695 |
| 29.09.2025 | 20,1321 | 20,2466 | 19,5787 | 20,2084 |
| 30.09.2025 | 20,2848 | 20,2848 | 19,5596 | 20,2466 |
| 01.10.2025 | 20,2466 | 20,4183 | 19,7314 | 20,0749 |
| 02.10.2025 | 20,1321 | 20,2657 | 19,9413 | 20,0749 |
| 05.10.2025 | 20,2084 | 20,5138 | 19,9413 | 20,0367 |
| 06.10.2025 | 20,0558 | 20,5328 | 19,9413 | 20,2848 |
| 07.10.2025 | 20,3611 | 20,6664 | 19,9794 | 20,1512 |
| 08.10.2025 | 20,3802 | 21,0481 | 20,2275 | 20,7618 |
| 09.10.2025 | 20,8 | 21,2771 | 20,4183 | 20,6283 |
| 12.10.2025 | 20,4374 | 20,7618 | 20,1894 | 20,2848 |
| 13.10.2025 | 20,3611 | 20,6092 | 20,0176 | 20,2466 |
| 14.10.2025 | 20,3993 | 20,7046 | 20,0367 | 20,571 |
| 15.10.2025 | 20,5138 | 20,6855 | 19,9794 | 20,2084 |
| 16.10.2025 | 20,0749 | 20,1321 | 19,4261 | 19,5596 |
| 19.10.2025 | 19,655 | 19,884 | 19,2352 | 19,7505 |
| 20.10.2025 | 19,7695 | 20,2275 | 19,5787 | 19,9413 |
| 21.10.2025 | 20,1703 | 20,4374 | 20,0176 | 20,1703 |
| 22.10.2025 | 20,1703 | 20,6092 | 20,1512 | 20,5138 |
| 23.10.2025 | 20,6283 | 21,4106 | 20,5519 | 20,9908 |
| 26.10.2025 | 21,0481 | 21,258 | 20,6283 | 20,8763 |
| 27.10.2025 | 20,9527 | 21,0099 | 20,7046 | 20,8 |
| 29.10.2025 | 21,32 | 21,32 | 20,7 | 20,82 |
| 30.10.2025 | 21,2 | 21,3 | 20,8 | 21,26 |
| 02.11.2025 | 21,36 | 21,92 | 21,28 | 21,44 |
| 03.11.2025 | 22,02 | 22,06 | 21,36 | 21,72 |
| 04.11.2025 | 21,68 | 21,92 | 21,2 | 21,88 |
| 05.11.2025 | 21,96 | 22,2 | 21,7 | 22 |
| 06.11.2025 | 22,04 | 22,26 | 21,78 | 21,98 |
| 09.11.2025 | 22,08 | 22,62 | 21,84 | 22,2 |
| 10.11.2025 | 22,28 | 22,34 | 21,18 | 21,5 |
| 11.11.2025 | 21,62 | 21,96 | 21,28 | 21,62 |
| 12.11.2025 | 21,6 | 22,44 | 21,52 | 22,04 |
| 13.11.2025 | 21,98 | 22,06 | 21,14 | 21,54 |
| 16.11.2025 | 21,64 | 21,96 | 21,52 | 21,6 |
| 17.11.2025 | 21,48 | 21,78 | 21,36 | 21,42 |
| 18.11.2025 | 21,6 | 21,84 | 21,4 | 21,74 |
| 19.11.2025 | 21,84 | 22,14 | 21,72 | 22,02 |
| 20.11.2025 | 21,8 | 21,88 | 21,32 | 21,68 |
| 23.11.2025 | 21,5 | 22,16 | 21,42 | 21,96 |
| 24.11.2025 | 22,02 | 22,22 | 21,8 | 22,18 |
| 25.11.2025 | 22,18 | 23,3 | 22,06 | 23,02 |
| 26.11.2025 | 23,08 | 23,36 | 22,76 | 23,36 |
| 27.11.2025 | 23,26 | 23,6 | 23,06 | 23,08 |
| 30.11.2025 | 23,1 | 24,16 | 22,94 | 24,08 |
| 01.12.2025 | 24,08 | 24,32 | 23,82 | 24,04 |
| 02.12.2025 | 24,12 | 24,86 | 23,9 | 24,74 |
| 03.12.2025 | 24,58 | 24,76 | 24,32 | 24,46 |
| 04.12.2025 | 24,4 | 24,8 | 24,2 | 24,8 |
| 07.12.2025 | 24,9 | 25,68 | 24,74 | 25,66 |
| 08.12.2025 | 25,66 | 25,74 | 24,96 | 25,14 |
| 09.12.2025 | 25,14 | 25,44 | 24,94 | 25,22 |
| 10.12.2025 | 25,22 | 25,6 | 24,7 | 24,92 |
| 11.12.2025 | 24,92 | 25,3 | 24,66 | 24,88 |
| 14.12.2025 | 24,92 | 25,12 | 24,7 | 24,92 |
| 15.12.2025 | 24,92 | 24,96 | 24,22 | 24,8 |
| 16.12.2025 | 24,7 | 25,02 | 24,22 | 24,28 |
| 17.12.2025 | 24,28 | 24,52 | 23,86 | 24 |
| 18.12.2025 | 23,98 | 23,98 | 23,64 | 23,68 |
| 21.12.2025 | 23,68 | 23,92 | 23,48 | 23,66 |
| 22.12.2025 | 23,66 | 23,66 | 23,22 | 23,34 |
| 23.12.2025 | 23,3 | 23,56 | 23,16 | 23,52 |
| 24.12.2025 | 23,62 | 23,98 | 23,6 | 23,8 |
| 25.12.2025 | 23,8 | 23,84 | 22,98 | 23,16 |
| 28.12.2025 | 23,16 | 23,6 | 23,1 | 23,12 |
| 29.12.2025 | 23,16 | 23,26 | 22,58 | 22,86 |
| 30.12.2025 | 22,9 | 23,26 | 22,86 | 23,04 |