OYAKC
OYAK ÇİMENTO FABRİKALARI A.Ş.
18:10:01
21.6 ₺
-0.380 (%-1.73)
Önceki Kapanış: 21.98·
Volatilite: 2.460
Düşük₺21.38
Yüksek₺21.92
Piyasa Verileri
Spot Piyasa
A:21.58
S:21.6
Önceki haftaya göre (WoW)
+1.69%
Önceki aya göre (MoM)
+3.75%
Yılbaşından bugüne (YTD)
-6.25%
Önceki yıla göre (YoY)
+9.15%
OYAKC: OYAK ÇİMENTO FABRİKALARI A.Ş. Arşiv
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 12,2241
KAPANIŞ 12,1782
En Düşük
DÜŞÜK 4,3547
En Yüksek
YÜKSEK 21,7493
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 5,1767 | 5,3872 | 5,1719 | 5,3725 |
| 02.01.2023 | 5,4165 | 5,4507 | 5,1523 | 5,1865 |
| 03.01.2023 | 5,2355 | 5,2942 | 5,0789 | 5,1817 |
| 04.01.2023 | 5,2306 | 5,2452 | 4,707 | 4,7462 |
| 05.01.2023 | 4,7193 | 5,0006 | 4,5113 | 4,9663 |
| 08.01.2023 | 4,9859 | 5,0447 | 4,6679 | 4,6923 |
| 09.01.2023 | 4,6727 | 4,6899 | 4,4403 | 4,526 |
| 10.01.2023 | 4,5651 | 4,5945 | 4,3547 | 4,4232 |
| 11.01.2023 | 4,4697 | 4,8074 | 4,3841 | 4,8074 |
| 12.01.2023 | 4,8074 | 4,8759 | 4,6973 | 4,7805 |
| 15.01.2023 | 4,7853 | 4,9713 | 4,7486 | 4,9615 |
| 16.01.2023 | 4,9566 | 5,4556 | 4,8881 | 5,4018 |
| 17.01.2023 | 5,3822 | 5,94 | 5,3284 | 5,9058 |
| 18.01.2023 | 5,9205 | 6,0379 | 5,7052 | 5,7737 |
| 19.01.2023 | 5,8471 | 5,9205 | 5,6758 | 5,7296 |
| 22.01.2023 | 5,7639 | 5,945 | 5,622 | 5,6857 |
| 23.01.2023 | 5,6857 | 5,9107 | 5,5633 | 5,8715 |
| 24.01.2023 | 5,9205 | 5,9498 | 5,485 | 5,7834 |
| 25.01.2023 | 5,7296 | 6,082 | 5,6367 | 5,7248 |
| 26.01.2023 | 5,6758 | 5,7199 | 5,4459 | 5,6318 |
| 29.01.2023 | 5,6514 | 5,7248 | 5,4654 | 5,4703 |
| 30.01.2023 | 5,4215 | 5,4654 | 5,1523 | 5,2404 |
| 31.01.2023 | 5,2452 | 5,3431 | 4,937 | 4,937 |
| 01.02.2023 | 4,937 | 5,0594 | 4,4648 | 4,8318 |
| 02.02.2023 | 4,8807 | 5,0495 | 4,8318 | 5,0398 |
| 05.02.2023 | 5,5438 | 5,5438 | 5,3675 | 5,5438 |
| 06.02.2023 | 5,8618 | 6,0966 | 5,2844 | 6,0966 |
| 14.02.2023 | 6,7033 | 6,7033 | 6,7033 | 6,7033 |
| 15.02.2023 | 7,3737 | 7,3737 | 7,3688 | 7,3737 |
| 16.02.2023 | 7,6135 | 8,1076 | 7,5597 | 8,1076 |
| 19.02.2023 | 8,6704 | 8,915 | 8,5138 | 8,915 |
| 20.02.2023 | 9,688 | 9,8055 | 9,5902 | 9,8055 |
| 21.02.2023 | 10,7156 | 10,7156 | 8,8269 | 10,1578 |
| 22.02.2023 | 10,2997 | 10,4954 | 9,2966 | 9,7762 |
| 23.02.2023 | 9,7958 | 10,7499 | 9,7958 | 10,7499 |
| 26.02.2023 | 11,0581 | 11,8214 | 11,0581 | 11,8214 |
| 27.02.2023 | 12,6728 | 12,9175 | 11,0581 | 12,4037 |
| 28.02.2023 | 12,208 | 13,6392 | 11,7676 | 12,4526 |
| 01.03.2023 | 12,4526 | 12,9419 | 11,3125 | 11,3125 |
| 02.03.2023 | 11,2146 | 12,1835 | 11,0092 | 11,7921 |
| 05.03.2023 | 12,0416 | 12,3181 | 11,4985 | 11,4985 |
| 06.03.2023 | 11,6746 | 11,7431 | 10,789 | 10,9896 |
| 07.03.2023 | 11,5229 | 11,6159 | 10,422 | 10,4269 |
| 08.03.2023 | 10,4025 | 11,4691 | 10,2018 | 11,4691 |
| 09.03.2023 | 11,4691 | 12,0514 | 10,8966 | 10,9357 |
| 12.03.2023 | 10,9456 | 11,2734 | 10,5737 | 10,6324 |
| 13.03.2023 | 10,6715 | 11,0532 | 10,3682 | 10,3731 |
| 14.03.2023 | 10,4122 | 10,5395 | 9,9082 | 10,1236 |
| 15.03.2023 | 10,197 | 10,4171 | 9,9278 | 10,0013 |
| 16.03.2023 | 10,0551 | 10,6667 | 9,9621 | 10,0697 |
| 19.03.2023 | 10,0404 | 10,3193 | 9,4776 | 9,4776 |
| 20.03.2023 | 9,5217 | 9,5657 | 9,0911 | 9,0911 |
| 21.03.2023 | 9,282 | 9,6783 | 9,0764 | 9,37 |
| 22.03.2023 | 9,3603 | 10,3046 | 9,3064 | 9,7565 |
| 23.03.2023 | 9,7859 | 9,9963 | 9,5707 | 9,5854 |
| 26.03.2023 | 9,6392 | 9,737 | 9,2281 | 9,2428 |
| 27.03.2023 | 9,2868 | 9,3553 | 8,6361 | 8,641 |
| 28.03.2023 | 8,5872 | 8,8318 | 8,4795 | 8,7046 |
| 29.03.2023 | 8,7143 | 8,9492 | 8,2984 | 8,318 |
| 30.03.2023 | 8,2446 | 8,2936 | 7,8337 | 8,0195 |
| 02.04.2023 | 8,0049 | 8,1614 | 7,7358 | 7,8777 |
| 03.04.2023 | 7,9462 | 8,2545 | 7,8581 | 8,1174 |
| 04.04.2023 | 8,1908 | 8,3034 | 8,0147 | 8,0294 |
| 05.04.2023 | 8,0294 | 8,1811 | 7,8581 | 7,951 |
| 06.04.2023 | 7,956 | 8,2251 | 7,8972 | 8,1957 |
| 09.04.2023 | 8,2496 | 8,5529 | 8,1713 | 8,4159 |
| 10.04.2023 | 8,4354 | 9,2233 | 8,3963 | 8,592 |
| 11.04.2023 | 8,6018 | 8,6752 | 8,3621 | 8,3669 |
| 12.04.2023 | 8,411 | 8,6948 | 8,3865 | 8,4648 |
| 13.04.2023 | 8,4747 | 8,6458 | 8,1957 | 8,2153 |
| 16.04.2023 | 8,2642 | 8,2887 | 8,0685 | 8,0881 |
| 17.04.2023 | 8,1174 | 8,3377 | 8 | 8,2398 |
| 18.04.2023 | 8,2545 | 8,3669 | 7,9413 | 7,951 |
| 19.04.2023 | 7,951 | 8,0734 | 7,8287 | 8,0588 |
| 23.04.2023 | 8,1468 | 8,3377 | 7,9756 | 8,0049 |
| 24.04.2023 | 8,0588 | 8,2055 | 7,8385 | 7,9266 |
| 25.04.2023 | 7,9413 | 7,9706 | 7,5841 | 7,5889 |
| 26.04.2023 | 7,633 | 8,1517 | 7,5547 | 7,7358 |
| 27.04.2023 | 7,7652 | 7,8287 | 7,3394 | 7,3884 |
| 01.05.2023 | 7,4618 | 7,5058 | 6,9382 | 7,0704 |
| 02.05.2023 | 7,1389 | 7,222 | 6,6055 | 6,9481 |
| 03.05.2023 | 6,8746 | 7,2073 | 6,8061 | 7,0997 |
| 04.05.2023 | 7,1095 | 7,1144 | 6,7914 | 6,9725 |
| 07.05.2023 | 7,0704 | 7,2171 | 6,8599 | 7,2171 |
| 08.05.2023 | 7,173 | 7,3639 | 6,9334 | 6,9481 |
| 09.05.2023 | 6,9235 | 7,1389 | 6,8208 | 7,1242 |
| 10.05.2023 | 7,359 | 7,7407 | 7,173 | 7,6477 |
| 11.05.2023 | 7,6429 | 7,7015 | 7,3003 | 7,4373 |
| 14.05.2023 | 7,1242 | 7,9756 | 7,1192 | 7,4666 |
| 15.05.2023 | 7,4863 | 8,2104 | 7,4373 | 8,2104 |
| 16.05.2023 | 8,4012 | 8,685 | 8,1664 | 8,5333 |
| 17.05.2023 | 8,5627 | 8,5773 | 8,0538 | 8,1957 |
| 21.05.2023 | 8,2691 | 8,4012 | 8,0979 | 8,3816 |
| 22.05.2023 | 8,3768 | 8,3865 | 8,1027 | 8,1957 |
| 23.05.2023 | 8,1761 | 8,5578 | 8,0147 | 8,5138 |
| 24.05.2023 | 8,504 | 8,7095 | 8,3963 | 8,4159 |
| 25.05.2023 | 8,4404 | 9,1498 | 8,3768 | 9,0569 |
| 28.05.2023 | 9,4679 | 9,9621 | 9,2918 | 9,8349 |
| 29.05.2023 | 9,9131 | 10,4759 | 9,6685 | 10,148 |
| 30.05.2023 | 10,1382 | 10,5003 | 9,7811 | 10,1138 |
| 31.05.2023 | 10,2117 | 10,4122 | 10,1333 | 10,378 |
| 01.06.2023 | 10,4563 | 10,8722 | 10,3584 | 10,4759 |
| 04.06.2023 | 10,6129 | 10,6862 | 10,4759 | 10,5492 |
| 05.06.2023 | 10,5492 | 10,5492 | 10,2214 | 10,2214 |
| 06.06.2023 | 10,3437 | 10,7254 | 10,2605 | 10,471 |
| 07.06.2023 | 10,471 | 10,6814 | 10,2605 | 10,3144 |
| 08.06.2023 | 10,4171 | 10,6079 | 10,3682 | 10,515 |
| 11.06.2023 | 10,6276 | 10,7547 | 10,422 | 10,422 |
| 12.06.2023 | 10,4269 | 10,4465 | 9,9181 | 9,9866 |
| 13.06.2023 | 9,9816 | 10,0306 | 9,688 | 9,7174 |
| 14.06.2023 | 9,8104 | 9,9131 | 9,7272 | 9,8838 |
| 15.06.2023 | 9,9082 | 10,5883 | 9,9082 | 10,1039 |
| 18.06.2023 | 10,1039 | 10,1382 | 9,37 | 9,37 |
| 19.06.2023 | 9,419 | 9,5022 | 9,0569 | 9,1695 |
| 20.06.2023 | 9,2477 | 9,3456 | 8,8709 | 8,9052 |
| 21.06.2023 | 8,9394 | 9,463 | 8,866 | 9,3847 |
| 22.06.2023 | 9,5266 | 9,6636 | 9,419 | 9,5657 |
| 25.06.2023 | 9,6734 | 9,8593 | 9,6587 | 9,8202 |
| 26.06.2023 | 9,8153 | 10,2214 | 9,7126 | 10,197 |
| 02.07.2023 | 10,5198 | 11,0042 | 10,5003 | 10,9504 |
| 03.07.2023 | 10,9603 | 11,1021 | 10,5688 | 10,7987 |
| 04.07.2023 | 10,789 | 10,9309 | 10,4954 | 10,7987 |
| 05.07.2023 | 10,8575 | 11,6893 | 10,7987 | 11,562 |
| 06.07.2023 | 11,4985 | 12,071 | 11,381 | 11,934 |
| 09.07.2023 | 12,0857 | 12,4037 | 11,9779 | 12,0661 |
| 10.07.2023 | 12,2227 | 12,734 | 11,6208 | 12,6239 |
| 11.07.2023 | 12,6239 | 13,8838 | 12,477 | 13,3945 |
| 12.07.2023 | 13,3945 | 14,1896 | 13,2844 | 13,8349 |
| 13.07.2023 | 13,8349 | 14,1896 | 13,3334 | 13,5657 |
| 16.07.2023 | 13,6514 | 13,8226 | 13,1621 | 13,2844 |
| 17.07.2023 | 13,4067 | 13,419 | 12,2446 | 12,2814 |
| 18.07.2023 | 12,2814 | 12,5138 | 11,8801 | 12,4281 |
| 19.07.2023 | 12,6728 | 13,2966 | 12,5627 | 13,1621 |
| 20.07.2023 | 13,1132 | 13,3089 | 12,9052 | 13,1376 |
| 23.07.2023 | 13,2111 | 13,9204 | 12,9052 | 13,2599 |
| 24.07.2023 | 13,5045 | 13,5045 | 12,5504 | 12,9052 |
| 25.07.2023 | 12,8929 | 13,5657 | 12,6483 | 13,4434 |
| 26.07.2023 | 13,6392 | 13,7248 | 13,2477 | 13,4312 |
| 27.07.2023 | 13,4923 | 14,0673 | 13,3334 | 13,6881 |
| 30.07.2023 | 14,0183 | 14,104 | 13,5291 | 13,7003 |
| 31.07.2023 | 13,6514 | 14,1652 | 13,419 | 13,7737 |
| 01.08.2023 | 13,6392 | 14,8012 | 13,6146 | 14,3364 |
| 02.08.2023 | 14,4832 | 15,7675 | 14,3364 | 15,4006 |
| 03.08.2023 | 15,4128 | 16,1834 | 15,4006 | 15,5596 |
| 06.08.2023 | 15,633 | 16,1223 | 15,2171 | 16,0245 |
| 07.08.2023 | 16,0367 | 16,0734 | 15,2293 | 15,2293 |
| 08.08.2023 | 15,2905 | 15,474 | 14,6789 | 14,7646 |
| 09.08.2023 | 14,8502 | 15,4373 | 14,2386 | 14,5566 |
| 10.08.2023 | 14,5688 | 15,8165 | 14,422 | 15,6086 |
| 13.08.2023 | 15,7799 | 16,3425 | 15,4373 | 15,4863 |
| 14.08.2023 | 15,5964 | 15,9633 | 15,2905 | 15,9388 |
| 15.08.2023 | 15,9388 | 16,526 | 15,5964 | 15,9144 |
| 16.08.2023 | 16,0123 | 16,159 | 15,682 | 15,9266 |
| 17.08.2023 | 15,9633 | 16,0123 | 15,0214 | 15,2416 |
| 20.08.2023 | 15,1315 | 15,6697 | 14,8257 | 15,5719 |
| 21.08.2023 | 15,7309 | 16,0367 | 15,4373 | 15,6208 |
| 22.08.2023 | 15,7187 | 15,7799 | 15,0458 | 15,1437 |
| 23.08.2023 | 15,1559 | 15,2783 | 14,2386 | 14,3853 |
| 24.08.2023 | 14,422 | 14,9603 | 13,896 | 14,8012 |
| 27.08.2023 | 15,0704 | 15,4251 | 14,8746 | 15,2661 |
| 28.08.2023 | 15,2661 | 15,2783 | 14,6299 | 14,6667 |
| 30.08.2023 | 14,8012 | 15,633 | 14,7278 | 15,5107 |
| 31.08.2023 | 15,5352 | 15,5841 | 15,1927 | 15,315 |
| 03.09.2023 | 15,6452 | 16,0857 | 15,633 | 15,9144 |
| 04.09.2023 | 15,951 | 17,0153 | 15,7309 | 17,003 |
| 05.09.2023 | 17,3945 | 18,1774 | 16,9419 | 17,1009 |
| 06.09.2023 | 17,1009 | 18,8012 | 16,9419 | 18,8012 |
| 07.09.2023 | 19,0826 | 19,315 | 18,0551 | 18,214 |
| 10.09.2023 | 18,4098 | 18,7646 | 17,5046 | 17,6636 |
| 11.09.2023 | 17,9817 | 18,4098 | 17,4801 | 17,5658 |
| 12.09.2023 | 17,6146 | 18,2997 | 17,4801 | 17,9082 |
| 13.09.2023 | 17,896 | 18,214 | 17,2355 | 17,8349 |
| 14.09.2023 | 17,8716 | 18,0429 | 17,1865 | 17,1865 |
| 17.09.2023 | 16,9419 | 17,0398 | 16,2202 | 16,2202 |
| 18.09.2023 | 16,2202 | 16,685 | 16,1346 | 16,3547 |
| 19.09.2023 | 16,5138 | 17,6146 | 16,4404 | 16,8807 |
| 20.09.2023 | 16,8074 | 17,8226 | 16,5016 | 17,7859 |
| 21.09.2023 | 18,3731 | 18,9358 | 18,1774 | 18,5443 |
| 24.09.2023 | 18,9602 | 20,3914 | 18,789 | 20,3914 |
| 25.09.2023 | 20,9297 | 21,7493 | 19,8776 | 19,8776 |
| 26.09.2023 | 20,0367 | 20,4404 | 19,4617 | 19,8165 |
| 27.09.2023 | 19,9388 | 20,1468 | 19,0336 | 19,1437 |
| 28.09.2023 | 19,5107 | 19,7921 | 18,9847 | 19,5718 |
| 01.10.2023 | 19,9388 | 20,1712 | 19,2783 | 19,5474 |
| 02.10.2023 | 19,5474 | 19,8532 | 19,2171 | 19,3762 |
| 03.10.2023 | 19,4006 | 19,7798 | 19,1805 | 19,1805 |
| 04.10.2023 | 19,3762 | 19,5229 | 18,4098 | 19,2049 |
| 05.10.2023 | 18,8379 | 19,2049 | 18,7156 | 18,8379 |
| 08.10.2023 | 18,104 | 18,6177 | 17,8104 | 17,9817 |
| 09.10.2023 | 18,3976 | 18,8991 | 18,2752 | 18,8379 |
| 10.10.2023 | 18,789 | 18,8624 | 18,0061 | 18,1774 |
| 11.10.2023 | 18,3976 | 18,948 | 17,7003 | 18,3609 |
| 12.10.2023 | 18,3609 | 18,3853 | 17,4557 | 17,5168 |
| 15.10.2023 | 17,9817 | 17,9817 | 17,1254 | 17,3822 |
| 16.10.2023 | 17,4557 | 17,9082 | 17,1865 | 17,896 |
| 17.10.2023 | 17,37 | 17,9572 | 17,3334 | 17,4923 |
| 18.10.2023 | 17,737 | 17,8593 | 16,9297 | 17,1621 |
| 19.10.2023 | 16,844 | 16,9052 | 16,3547 | 16,5505 |
| 22.10.2023 | 16,9052 | 17,0887 | 16,3547 | 16,8807 |
| 23.10.2023 | 16,9908 | 18,0305 | 16,7828 | 17,6636 |
| 24.10.2023 | 17,9817 | 18,0183 | 15,9755 | 16,0857 |
| 25.10.2023 | 16,3181 | 17,6881 | 15,6208 | 16,8929 |
| 26.10.2023 | 16,8929 | 17,4923 | 16,4526 | 16,9908 |
| 29.10.2023 | 16,9419 | 18,471 | 16,8196 | 18,0917 |
| 30.10.2023 | 18,1162 | 18,2263 | 17,3334 | 17,4557 |
| 31.10.2023 | 17,7493 | 17,8471 | 16,477 | 17,5168 |
| 01.11.2023 | 17,6758 | 17,7125 | 17,1865 | 17,419 |
| 02.11.2023 | 17,3088 | 17,9694 | 17,2966 | 17,737 |
| 05.11.2023 | 17,9082 | 18,214 | 17,7859 | 17,9205 |
| 06.11.2023 | 17,9082 | 17,9205 | 17,5046 | 17,7125 |
| 07.11.2023 | 17,419 | 18,1162 | 17,3578 | 17,8838 |
| 08.11.2023 | 17,6024 | 17,6636 | 17,2722 | 17,2966 |
| 09.11.2023 | 17,6146 | 17,737 | 16,9541 | 16,9541 |
| 12.11.2023 | 17,1254 | 17,1254 | 16,5871 | 16,5994 |
| 13.11.2023 | 16,6117 | 16,9786 | 16,4159 | 16,7706 |
| 14.11.2023 | 16,7584 | 16,8563 | 16,2813 | 16,3914 |
| 15.11.2023 | 16,3914 | 16,5505 | 16,2202 | 16,2569 |
| 16.11.2023 | 16,2813 | 17,3822 | 16,2324 | 16,6361 |
| 19.11.2023 | 16,7095 | 16,8929 | 16,477 | 16,5627 |
| 20.11.2023 | 16,6117 | 17,0276 | 16,5382 | 16,6117 |
| 21.11.2023 | 16,6972 | 17,3822 | 16,6117 | 16,9297 |
| 22.11.2023 | 16,8563 | 17,0276 | 16,5871 | 16,7095 |
| 23.11.2023 | 16,7584 | 17,419 | 16,4893 | 17,37 |
| 26.11.2023 | 17,737 | 17,8593 | 16,8807 | 17,1254 |
| 27.11.2023 | 17,2722 | 17,8838 | 16,9908 | 17,4435 |
| 28.11.2023 | 17,6636 | 17,7003 | 16,8196 | 17,0276 |
| 29.11.2023 | 17,003 | 17,1743 | 15,951 | 15,951 |
| 30.11.2023 | 16,2813 | 16,3181 | 15,4006 | 15,5964 |
| 03.12.2023 | 15,5964 | 15,7187 | 15,107 | 15,1315 |
| 04.12.2023 | 15,1315 | 15,2538 | 14,789 | 14,8257 |
| 05.12.2023 | 14,8502 | 14,9235 | 14,3119 | 14,4587 |
| 06.12.2023 | 14,5566 | 14,7768 | 14,104 | 14,7523 |
| 07.12.2023 | 14,7523 | 14,8746 | 14,4098 | 14,4832 |
| 10.12.2023 | 14,8502 | 15,0948 | 13,8349 | 13,8349 |
| 11.12.2023 | 13,7859 | 13,9939 | 13,6146 | 13,6514 |
| 12.12.2023 | 13,6024 | 13,6514 | 13,1376 | 13,1376 |
| 13.12.2023 | 13,2722 | 13,8226 | 13,0031 | 13,8226 |
| 14.12.2023 | 13,8226 | 13,9816 | 13,5413 | 13,9204 |
| 17.12.2023 | 13,896 | 14,0183 | 13,5045 | 13,5045 |
| 18.12.2023 | 13,5045 | 13,896 | 13,1743 | 13,7493 |
| 19.12.2023 | 13,7003 | 13,9694 | 13,419 | 13,6392 |
| 20.12.2023 | 13,6636 | 14,214 | 13,3945 | 14,1162 |
| 21.12.2023 | 14,1162 | 14,3119 | 13,6881 | 13,7737 |
| 24.12.2023 | 13,7003 | 14,0306 | 13,1743 | 13,1743 |
| 25.12.2023 | 13,2355 | 13,8716 | 12,9419 | 13,1987 |
| 26.12.2023 | 13,1009 | 13,3945 | 12,8563 | 13,1865 |
| 27.12.2023 | 13,2233 | 13,7615 | 12,5871 | 13,6024 |
| 28.12.2023 | 13,6514 | 13,896 | 13,5413 | 13,5657 |