OYAYO
OYAK YATIRIM ORTAKLIĞI A.Ş.
18:10:01
52.7 ₺
-0.800 (%-1.50)
Önceki Kapanış: 53.5·
Volatilite: 7.760
Düşük₺51.25
Yüksek₺55.4
Piyasa Verileri
Spot Piyasa
A:52.7
S:53.15
Önceki haftaya göre (WoW)
+14.37%
Önceki aya göre (MoM)
-2.59%
Yılbaşından bugüne (YTD)
-3.21%
Önceki yıla göre (YoY)
+120.87%
OYAYO: OYAK YATIRIM ORTAKLIĞI A.Ş. Arşiv
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,4507
KAPANIŞ 1,4498
En Düşük
DÜŞÜK 0,8619
En Yüksek
YÜKSEK 2,5762
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 1,5756 | 1,5942 | 1,4458 | 1,455 |
| 02.01.2019 | 1,4366 | 1,4923 | 1,242 | 1,3809 |
| 03.01.2019 | 1,418 | 1,418 | 1,3346 | 1,3717 |
| 06.01.2019 | 1,3901 | 1,4736 | 1,344 | 1,3901 |
| 07.01.2019 | 1,3997 | 1,4366 | 1,344 | 1,3809 |
| 08.01.2019 | 1,3901 | 1,3901 | 1,2512 | 1,2697 |
| 09.01.2019 | 1,242 | 1,2697 | 1,1677 | 1,1956 |
| 10.01.2019 | 1,1956 | 1,344 | 1,1956 | 1,2512 |
| 13.01.2019 | 1,3161 | 1,4458 | 1,1677 | 1,177 |
| 14.01.2019 | 1,1863 | 1,1956 | 1,0937 | 1,1121 |
| 15.01.2019 | 1,1215 | 1,1215 | 1,0844 | 1,1029 |
| 16.01.2019 | 1,1121 | 1,1863 | 1,1029 | 1,1215 |
| 17.01.2019 | 1,1307 | 1,1399 | 1,1121 | 1,1215 |
| 20.01.2019 | 1,1307 | 1,1494 | 1,1121 | 1,1307 |
| 21.01.2019 | 1,1307 | 1,1399 | 1,1215 | 1,1307 |
| 22.01.2019 | 1,1399 | 1,1494 | 1,1215 | 1,1494 |
| 23.01.2019 | 1,1494 | 1,1863 | 1,1399 | 1,1677 |
| 24.01.2019 | 1,1677 | 1,3254 | 1,1677 | 1,1863 |
| 27.01.2019 | 1,2049 | 1,2233 | 1,1863 | 1,1863 |
| 28.01.2019 | 1,1863 | 1,2049 | 1,1586 | 1,177 |
| 29.01.2019 | 1,177 | 1,1956 | 1,1586 | 1,1677 |
| 30.01.2019 | 1,1677 | 1,1956 | 1,1586 | 1,177 |
| 31.01.2019 | 1,177 | 1,177 | 1,1215 | 1,1307 |
| 03.02.2019 | 1,1494 | 1,2233 | 1,1494 | 1,1863 |
| 04.02.2019 | 1,2049 | 1,2141 | 1,1307 | 1,1307 |
| 05.02.2019 | 1,1494 | 1,1863 | 1,1307 | 1,1677 |
| 06.02.2019 | 1,177 | 1,1863 | 1,1307 | 1,1677 |
| 07.02.2019 | 1,1677 | 1,177 | 1,1399 | 1,1586 |
| 10.02.2019 | 1,1677 | 1,177 | 1,1399 | 1,1494 |
| 11.02.2019 | 1,1586 | 1,2141 | 1,1494 | 1,1494 |
| 12.02.2019 | 1,1586 | 1,1677 | 1,1121 | 1,1215 |
| 13.02.2019 | 1,1215 | 1,1399 | 1,1029 | 1,1215 |
| 14.02.2019 | 1,1215 | 1,1307 | 1,1121 | 1,1307 |
| 17.02.2019 | 1,1307 | 1,1307 | 1,1121 | 1,1121 |
| 18.02.2019 | 1,1121 | 1,1307 | 1,1029 | 1,1121 |
| 19.02.2019 | 1,1121 | 1,1307 | 1,1121 | 1,1215 |
| 20.02.2019 | 1,1215 | 1,1215 | 1,1029 | 1,1121 |
| 21.02.2019 | 1,1121 | 1,1586 | 1,1121 | 1,1586 |
| 24.02.2019 | 1,1677 | 1,177 | 1,1399 | 1,1586 |
| 25.02.2019 | 1,1586 | 1,1677 | 1,1494 | 1,1494 |
| 26.02.2019 | 1,1586 | 1,1586 | 1,1399 | 1,1399 |
| 27.02.2019 | 1,1399 | 1,1586 | 1,1307 | 1,1399 |
| 28.02.2019 | 1,1399 | 1,1494 | 1,1215 | 1,1399 |
| 03.03.2019 | 1,1399 | 1,1956 | 1,1029 | 1,1215 |
| 04.03.2019 | 1,1307 | 1,1307 | 1,1121 | 1,1215 |
| 05.03.2019 | 1,1215 | 1,1307 | 1,1121 | 1,1307 |
| 06.03.2019 | 1,1215 | 1,1307 | 1,1121 | 1,1307 |
| 07.03.2019 | 1,1215 | 1,1307 | 1,1121 | 1,1307 |
| 10.03.2019 | 1,1307 | 1,1399 | 1,1121 | 1,1215 |
| 11.03.2019 | 1,1307 | 1,1307 | 1,1121 | 1,1215 |
| 12.03.2019 | 1,1215 | 1,1307 | 1,1029 | 1,1215 |
| 13.03.2019 | 1,1121 | 1,1494 | 1,1121 | 1,1215 |
| 14.03.2019 | 1,1215 | 1,1399 | 1,1121 | 1,1307 |
| 17.03.2019 | 1,1307 | 1,1677 | 1,1215 | 1,1215 |
| 18.03.2019 | 1,1215 | 1,1399 | 1,1215 | 1,1215 |
| 19.03.2019 | 1,1307 | 1,1307 | 1,1029 | 1,1121 |
| 20.03.2019 | 1,1215 | 1,1307 | 1,1121 | 1,1121 |
| 21.03.2019 | 1,1121 | 1,1215 | 1,0937 | 1,1029 |
| 24.03.2019 | 1,1029 | 1,1029 | 1,0751 | 1,0844 |
| 25.03.2019 | 1,0844 | 1,0937 | 1,0751 | 1,0844 |
| 26.03.2019 | 1,0751 | 1,0844 | 1,0287 | 1,0287 |
| 27.03.2019 | 1,0287 | 1,066 | 1,0195 | 1,0472 |
| 28.03.2019 | 1,0567 | 1,0937 | 1,0472 | 1,0751 |
| 31.03.2019 | 1,0751 | 1,0937 | 1,0472 | 1,0844 |
| 01.04.2019 | 1,0937 | 1,0937 | 1,0751 | 1,0937 |
| 02.04.2019 | 1,0937 | 1,1029 | 1,0751 | 1,0844 |
| 03.04.2019 | 1,0844 | 1,0937 | 1,0567 | 1,0937 |
| 04.04.2019 | 1,0937 | 1,0937 | 1,0567 | 1,0751 |
| 07.04.2019 | 1,0751 | 1,0751 | 1,038 | 1,0472 |
| 08.04.2019 | 1,0472 | 1,066 | 1,0472 | 1,0567 |
| 09.04.2019 | 1,0567 | 1,066 | 1,038 | 1,0472 |
| 10.04.2019 | 1,0472 | 1,0567 | 1,0195 | 1,0195 |
| 11.04.2019 | 1,0195 | 1,0844 | 1,0103 | 1,0195 |
| 14.04.2019 | 1,0195 | 1,0472 | 1,0195 | 1,038 |
| 15.04.2019 | 1,038 | 1,0472 | 1,0287 | 1,038 |
| 16.04.2019 | 1,038 | 1,066 | 1,0287 | 1,038 |
| 17.04.2019 | 1,038 | 1,038 | 1,0195 | 1,038 |
| 18.04.2019 | 1,038 | 1,038 | 1,0287 | 1,038 |
| 21.04.2019 | 1,038 | 1,038 | 1,0195 | 1,038 |
| 23.04.2019 | 1,0287 | 1,0472 | 1,0287 | 1,038 |
| 24.04.2019 | 1,0287 | 1,0472 | 1,0195 | 1,0287 |
| 25.04.2019 | 1,0287 | 1,038 | 1,0287 | 1,038 |
| 28.04.2019 | 1,038 | 1,038 | 1,001 | 1,038 |
| 29.04.2019 | 1,038 | 1,038 | 1,0195 | 1,0195 |
| 01.05.2019 | 1,0287 | 1,066 | 1,0195 | 1,0472 |
| 02.05.2019 | 1,0472 | 1,0751 | 1,0195 | 1,0195 |
| 05.05.2019 | 1,0103 | 1,0195 | 0,9732 | 1,0103 |
| 06.05.2019 | 1,001 | 1,001 | 0,9824 | 1,001 |
| 07.05.2019 | 1,001 | 1,0103 | 0,9824 | 0,9824 |
| 08.05.2019 | 0,9918 | 1,001 | 0,9732 | 1,001 |
| 09.05.2019 | 1,001 | 1,001 | 0,9732 | 0,9824 |
| 12.05.2019 | 0,9824 | 1,0567 | 0,9639 | 1,0195 |
| 13.05.2019 | 1,0195 | 1,0567 | 0,9453 | 0,9546 |
| 14.05.2019 | 0,9546 | 0,9639 | 0,9269 | 0,9453 |
| 15.05.2019 | 0,9546 | 0,9732 | 0,9361 | 0,9453 |
| 16.05.2019 | 0,9453 | 0,9546 | 0,9361 | 0,9453 |
| 19.05.2019 | 0,9453 | 0,9453 | 0,9269 | 0,9361 |
| 20.05.2019 | 0,9361 | 0,9546 | 0,9083 | 0,9083 |
| 21.05.2019 | 0,9176 | 0,9176 | 0,8713 | 0,8713 |
| 22.05.2019 | 0,8713 | 0,8897 | 0,8619 | 0,8805 |
| 23.05.2019 | 0,8805 | 0,8897 | 0,8713 | 0,8805 |
| 26.05.2019 | 0,8897 | 0,8991 | 0,8805 | 0,8805 |
| 27.05.2019 | 0,8897 | 0,9176 | 0,8805 | 0,8991 |
| 28.05.2019 | 0,8991 | 0,9176 | 0,8897 | 0,8897 |
| 29.05.2019 | 0,8991 | 0,9176 | 0,8897 | 0,9083 |
| 30.05.2019 | 0,9159 | 0,9256 | 0,9064 | 0,9256 |
| 02.06.2019 | 0,9256 | 0,9256 | 0,9159 | 0,9256 |
| 06.06.2019 | 0,9256 | 0,9445 | 0,9159 | 0,9445 |
| 09.06.2019 | 0,9445 | 0,9828 | 0,9351 | 0,9828 |
| 10.06.2019 | 0,9828 | 1,04 | 0,9733 | 1,0114 |
| 11.06.2019 | 1,0209 | 1,1831 | 1,0209 | 1,0877 |
| 12.06.2019 | 1,0782 | 1,0877 | 1,0019 | 1,0114 |
| 13.06.2019 | 1,0209 | 1,04 | 0,9924 | 0,9924 |
| 16.06.2019 | 1,0019 | 1,0877 | 0,9924 | 1,04 |
| 17.06.2019 | 1,0495 | 1,0877 | 1,0495 | 1,059 |
| 18.06.2019 | 1,059 | 1,0973 | 1,0209 | 1,0305 |
| 19.06.2019 | 1,04 | 1,1069 | 1,0305 | 1,1069 |
| 20.06.2019 | 1,145 | 1,2595 | 1,145 | 1,1831 |
| 23.06.2019 | 1,1927 | 1,2118 | 1,0877 | 1,1069 |
| 24.06.2019 | 1,1069 | 1,1069 | 1,059 | 1,059 |
| 25.06.2019 | 1,0686 | 1,0782 | 1,059 | 1,0686 |
| 26.06.2019 | 1,0686 | 1,0973 | 1,059 | 1,0782 |
| 27.06.2019 | 1,0686 | 1,0782 | 1,0495 | 1,0686 |
| 30.06.2019 | 1,0782 | 1,0877 | 1,0686 | 1,0877 |
| 01.07.2019 | 1,0877 | 1,1258 | 1,0686 | 1,1164 |
| 02.07.2019 | 1,1164 | 1,145 | 1,0877 | 1,0877 |
| 03.07.2019 | 1,0973 | 1,1069 | 1,0686 | 1,0877 |
| 04.07.2019 | 1,0782 | 1,0877 | 1,0686 | 1,0686 |
| 07.07.2019 | 1,059 | 1,0686 | 1,0495 | 1,059 |
| 08.07.2019 | 1,0686 | 1,0782 | 1,0495 | 1,059 |
| 09.07.2019 | 1,059 | 1,0686 | 1,0495 | 1,0686 |
| 10.07.2019 | 1,0686 | 1,0877 | 1,0686 | 1,0782 |
| 11.07.2019 | 1,0782 | 1,0877 | 1,0495 | 1,0686 |
| 15.07.2019 | 1,0686 | 1,0782 | 1,059 | 1,059 |
| 16.07.2019 | 1,059 | 1,0782 | 1,0495 | 1,0782 |
| 17.07.2019 | 1,0782 | 1,0782 | 1,059 | 1,0782 |
| 18.07.2019 | 1,0782 | 1,0877 | 1,0686 | 1,0686 |
| 21.07.2019 | 1,0686 | 1,0877 | 1,0686 | 1,0782 |
| 22.07.2019 | 1,0877 | 1,1164 | 1,0782 | 1,0973 |
| 23.07.2019 | 1,0973 | 1,1069 | 1,0877 | 1,0973 |
| 24.07.2019 | 1,0973 | 1,1069 | 1,0782 | 1,0973 |
| 25.07.2019 | 1,0973 | 1,1164 | 1,0877 | 1,1069 |
| 28.07.2019 | 1,1069 | 1,269 | 1,0877 | 1,2404 |
| 29.07.2019 | 1,2404 | 1,3835 | 1,2023 | 1,3835 |
| 30.07.2019 | 1,4504 | 1,6603 | 1,4216 | 1,6506 |
| 31.07.2019 | 1,6984 | 1,8605 | 1,5743 | 1,708 |
| 01.08.2019 | 1,7366 | 1,8701 | 1,7174 | 1,8701 |
| 04.08.2019 | 1,9274 | 2,2422 | 1,9274 | 2,2422 |
| 05.08.2019 | 2,1945 | 2,5762 | 1,9846 | 2,4331 |
| 06.08.2019 | 2,3663 | 2,4139 | 2,0514 | 2,2327 |
| 07.08.2019 | 2,29 | 2,29 | 1,9083 | 2,0609 |
| 08.08.2019 | 1,8605 | 2,1755 | 1,7651 | 2,0514 |
| 14.08.2019 | 1,956 | 2,08 | 1,8701 | 1,9941 |
| 15.08.2019 | 2,0228 | 2,3758 | 1,9656 | 2,2614 |
| 18.08.2019 | 2,2614 | 2,2805 | 2,0514 | 2,204 |
| 19.08.2019 | 2,1469 | 2,1945 | 2,08 | 2,1277 |
| 20.08.2019 | 2,1277 | 2,1277 | 2,0133 | 2,0133 |
| 21.08.2019 | 2,0323 | 2,1277 | 2,0323 | 2,0991 |
| 22.08.2019 | 2,0991 | 2,0991 | 1,975 | 2,0419 |
| 25.08.2019 | 2,0419 | 2,0609 | 1,9846 | 2,0133 |
| 26.08.2019 | 2,0133 | 2,0323 | 1,9464 | 2,0038 |
| 27.08.2019 | 2,0038 | 2,0228 | 1,956 | 1,9846 |
| 28.08.2019 | 1,9656 | 2,0609 | 1,9369 | 1,9846 |
| 01.09.2019 | 1,9941 | 2,185 | 1,9464 | 2,1277 |
| 02.09.2019 | 2,1182 | 2,1469 | 2,0133 | 2,1277 |
| 03.09.2019 | 2,1087 | 2,1182 | 2,0609 | 2,0991 |
| 04.09.2019 | 2,0991 | 2,2614 | 2,0609 | 2,185 |
| 05.09.2019 | 2,1755 | 2,4045 | 2,0609 | 2,204 |
| 08.09.2019 | 2,2232 | 2,2805 | 2,0323 | 2,0323 |
| 09.09.2019 | 2,0228 | 2,08 | 1,9656 | 2,0038 |
| 10.09.2019 | 1,727 | 1,851 | 1,6029 | 1,6029 |
| 11.09.2019 | 1,5171 | 1,5935 | 1,479 | 1,5839 |
| 12.09.2019 | 1,5839 | 1,5935 | 1,5075 | 1,5171 |
| 15.09.2019 | 1,5075 | 1,5935 | 1,479 | 1,5266 |
| 16.09.2019 | 1,5266 | 1,5935 | 1,498 | 1,5266 |
| 17.09.2019 | 1,5361 | 1,5554 | 1,479 | 1,479 |
| 18.09.2019 | 1,4885 | 1,5266 | 1,4312 | 1,498 |
| 19.09.2019 | 1,479 | 1,5075 | 1,4598 | 1,498 |
| 22.09.2019 | 1,4598 | 1,5171 | 1,4598 | 1,5075 |
| 23.09.2019 | 1,4885 | 1,5648 | 1,4885 | 1,5361 |
| 24.09.2019 | 1,5171 | 1,5839 | 1,5171 | 1,5457 |
| 25.09.2019 | 1,5554 | 1,5839 | 1,5361 | 1,5457 |
| 26.09.2019 | 1,5457 | 1,6029 | 1,5457 | 1,5743 |
| 29.09.2019 | 1,6029 | 1,7651 | 1,5935 | 1,7461 |
| 30.09.2019 | 1,7651 | 1,7748 | 1,6506 | 1,6603 |
| 01.10.2019 | 1,6889 | 1,727 | 1,6698 | 1,6698 |
| 02.10.2019 | 1,6603 | 1,7651 | 1,6603 | 1,6793 |
| 03.10.2019 | 1,727 | 1,7366 | 1,6889 | 1,6984 |
| 06.10.2019 | 1,7174 | 1,7461 | 1,6698 | 1,6793 |
| 07.10.2019 | 1,6793 | 1,6984 | 1,641 | 1,6698 |
| 08.10.2019 | 1,6698 | 1,6889 | 1,6316 | 1,6316 |
| 09.10.2019 | 1,6698 | 1,7174 | 1,641 | 1,6603 |
| 10.10.2019 | 1,6984 | 1,7461 | 1,6506 | 1,6603 |
| 13.10.2019 | 1,6603 | 1,6603 | 1,5075 | 1,5171 |
| 14.10.2019 | 1,5266 | 1,8129 | 1,5266 | 1,8129 |
| 15.10.2019 | 1,9369 | 2,08 | 1,8796 | 2,0228 |
| 16.10.2019 | 2,0991 | 2,1277 | 1,8605 | 1,9274 |
| 17.10.2019 | 1,975 | 1,9941 | 1,9083 | 1,9179 |
| 20.10.2019 | 1,9274 | 1,9274 | 1,832 | 1,832 |
| 21.10.2019 | 1,832 | 2,0038 | 1,8223 | 1,956 |
| 22.10.2019 | 1,9941 | 1,9941 | 1,9083 | 1,9274 |
| 23.10.2019 | 1,9274 | 1,9464 | 1,8796 | 1,8893 |
| 24.10.2019 | 1,8988 | 1,9274 | 1,8701 | 1,8988 |
| 27.10.2019 | 1,9656 | 1,9656 | 1,8796 | 1,8796 |
| 29.10.2019 | 1,8796 | 1,8893 | 1,8223 | 1,8415 |
| 30.10.2019 | 1,851 | 1,8796 | 1,8223 | 1,8605 |
| 31.10.2019 | 1,8893 | 2,0133 | 1,832 | 1,9369 |
| 03.11.2019 | 1,956 | 1,975 | 1,8988 | 1,9274 |
| 04.11.2019 | 1,9274 | 1,9369 | 1,8701 | 1,8701 |
| 05.11.2019 | 1,8701 | 1,8988 | 1,832 | 1,8701 |
| 06.11.2019 | 1,8796 | 1,9179 | 1,8605 | 1,8893 |
| 07.11.2019 | 1,8893 | 1,9083 | 1,8605 | 1,8893 |
| 10.11.2019 | 1,8701 | 1,8988 | 1,8605 | 1,8605 |
| 11.11.2019 | 1,8605 | 1,8988 | 1,8605 | 1,8893 |
| 12.11.2019 | 1,8893 | 1,956 | 1,8701 | 1,8893 |
| 13.11.2019 | 1,8893 | 1,9083 | 1,8605 | 1,8701 |
| 14.11.2019 | 1,8796 | 1,8893 | 1,8605 | 1,8701 |
| 17.11.2019 | 1,8796 | 1,9083 | 1,8605 | 1,8796 |
| 18.11.2019 | 1,8893 | 1,8988 | 1,8796 | 1,8893 |
| 19.11.2019 | 1,8988 | 2,1659 | 1,8988 | 2,1659 |
| 20.11.2019 | 2,204 | 2,3375 | 2,1182 | 2,1469 |
| 21.11.2019 | 2,1469 | 2,1563 | 2,0419 | 2,0514 |
| 24.11.2019 | 2,0706 | 2,2136 | 2,0419 | 2,1087 |
| 25.11.2019 | 2,1277 | 2,1563 | 2,0706 | 2,0991 |
| 26.11.2019 | 2,1087 | 2,1087 | 2,0514 | 2,08 |
| 27.11.2019 | 2,08 | 2,1277 | 2,0706 | 2,08 |
| 28.11.2019 | 2,0895 | 2,0991 | 2,0609 | 2,08 |
| 01.12.2019 | 2,0895 | 2,1469 | 2,0609 | 2,0895 |
| 02.12.2019 | 2,0991 | 2,1087 | 2,08 | 2,0991 |
| 03.12.2019 | 2,0991 | 2,1945 | 2,0991 | 2,1563 |
| 04.12.2019 | 2,1945 | 2,2614 | 2,1563 | 2,185 |
| 05.12.2019 | 2,1945 | 2,2519 | 2,1469 | 2,1563 |
| 08.12.2019 | 2,1659 | 2,1945 | 2,0895 | 2,1755 |
| 09.12.2019 | 2,185 | 2,185 | 2,1182 | 2,1563 |
| 10.12.2019 | 2,1755 | 2,2519 | 2,1469 | 2,1755 |
| 11.12.2019 | 2,185 | 2,204 | 2,1659 | 2,1755 |
| 12.12.2019 | 2,185 | 2,309 | 2,1563 | 2,2136 |
| 15.12.2019 | 2,309 | 2,3949 | 2,2614 | 2,2708 |
| 16.12.2019 | 2,29 | 2,309 | 2,2232 | 2,2422 |
| 17.12.2019 | 2,2327 | 2,2327 | 2,1469 | 2,1755 |
| 18.12.2019 | 2,1945 | 2,2614 | 2,1755 | 2,204 |
| 19.12.2019 | 2,204 | 2,3854 | 2,1945 | 2,2519 |
| 22.12.2019 | 2,2519 | 2,2519 | 2,1945 | 2,2136 |
| 23.12.2019 | 2,2327 | 2,2805 | 2,204 | 2,2232 |
| 24.12.2019 | 2,2327 | 2,2614 | 2,2136 | 2,2327 |
| 25.12.2019 | 2,2327 | 2,2519 | 2,2136 | 2,2136 |
| 26.12.2019 | 2,2232 | 2,2327 | 2,1755 | 2,204 |
| 29.12.2019 | 2,2136 | 2,2519 | 2,1945 | 2,2136 |
| 30.12.2019 | 2,2136 | 2,2422 | 2,204 | 2,2232 |