OYYAT
OYAK YATIRIM MENKUL DEĞERLER A.Ş.
18:10:01
43.62 ₺
-1.960 (%-4.30)
Önceki Kapanış: 45.58·
Volatilite: 5.840
Düşük₺43.32
Yüksek₺45.98
Piyasa Verileri
Spot Piyasa
A:43.62
S:43.7
Önceki haftaya göre (WoW)
+2.35%
Önceki aya göre (MoM)
-10.54%
Yılbaşından bugüne (YTD)
+14.95%
Önceki yıla göre (YoY)
+59.88%
OYYAT: OYAK YATIRIM MENKUL DEĞERLER A.Ş. Arşiv
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 8,3858
KAPANIŞ 8,415
En Düşük
DÜŞÜK 5,9484
En Yüksek
YÜKSEK 15,6691
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 09.06.2021 | 5,9484 | 5,9484 | 5,9484 | 5,9484 |
| 10.06.2021 | 6,5404 | 6,5404 | 6,3489 | 6,5404 |
| 13.06.2021 | 7,1903 | 7,1903 | 7,1903 | 7,1903 |
| 14.06.2021 | 7,0568 | 7,0626 | 6,7087 | 6,7957 |
| 15.06.2021 | 6,848 | 7,4747 | 6,848 | 7,2948 |
| 16.06.2021 | 7,318 | 7,643 | 7,1149 | 7,1381 |
| 17.06.2021 | 7,3064 | 7,318 | 7,0859 | 7,1323 |
| 20.06.2021 | 7,26 | 7,3877 | 7,0801 | 7,1729 |
| 21.06.2021 | 7,1787 | 7,1961 | 7,0395 | 7,051 |
| 22.06.2021 | 7,0801 | 7,0917 | 7,051 | 7,0626 |
| 23.06.2021 | 7,0568 | 7,0801 | 6,9988 | 7,0279 |
| 24.06.2021 | 7,0221 | 7,1381 | 7,0046 | 7,051 |
| 27.06.2021 | 7,051 | 7,051 | 7,0046 | 7,0163 |
| 28.06.2021 | 7,0337 | 7,051 | 6,9988 | 7,0337 |
| 29.06.2021 | 7,0279 | 7,0801 | 7,0104 | 7,0395 |
| 30.06.2021 | 7,0395 | 7,0917 | 7,0337 | 7,0395 |
| 01.07.2021 | 7,0395 | 7,0801 | 7,0279 | 7,0453 |
| 04.07.2021 | 7,0395 | 7,1033 | 7,0221 | 7,0743 |
| 05.07.2021 | 7,0743 | 7,1439 | 7,0395 | 7,0684 |
| 06.07.2021 | 7,0684 | 7,1207 | 7,0568 | 7,0917 |
| 07.07.2021 | 7,0917 | 7,1613 | 7,0626 | 7,1323 |
| 08.07.2021 | 7,1323 | 7,1671 | 7,1323 | 7,1497 |
| 11.07.2021 | 7,1556 | 7,1903 | 7,1265 | 7,1265 |
| 12.07.2021 | 7,1149 | 7,1613 | 7,1033 | 7,1091 |
| 13.07.2021 | 7,1149 | 7,202 | 7,0975 | 7,1961 |
| 15.07.2021 | 7,2078 | 7,2948 | 7,202 | 7,2426 |
| 18.07.2021 | 7,2252 | 7,2483 | 7,2194 | 7,2368 |
| 25.07.2021 | 7,2368 | 7,2483 | 7,1961 | 7,2368 |
| 26.07.2021 | 7,2252 | 7,2309 | 7,1845 | 7,2194 |
| 27.07.2021 | 7,2194 | 7,2194 | 7,1961 | 7,1961 |
| 28.07.2021 | 7,1845 | 7,2483 | 7,1845 | 7,202 |
| 29.07.2021 | 7,202 | 7,2541 | 7,1903 | 7,2136 |
| 01.08.2021 | 7,2136 | 7,2832 | 7,1729 | 7,1787 |
| 02.08.2021 | 7,1381 | 7,1729 | 6,9118 | 6,964 |
| 03.08.2021 | 6,9408 | 6,964 | 6,8537 | 6,8654 |
| 04.08.2021 | 6,8596 | 6,8944 | 6,7319 | 6,7957 |
| 05.08.2021 | 6,8189 | 7,0221 | 6,7608 | 6,9408 |
| 08.08.2021 | 6,935 | 7,0104 | 6,906 | 6,9525 |
| 09.08.2021 | 6,964 | 6,9698 | 6,8886 | 6,9525 |
| 10.08.2021 | 6,8944 | 7,0801 | 6,8886 | 6,9234 |
| 11.08.2021 | 6,848 | 6,9466 | 6,848 | 6,8769 |
| 12.08.2021 | 6,8769 | 6,9756 | 6,8769 | 6,9698 |
| 15.08.2021 | 6,964 | 7,0046 | 6,9582 | 6,9756 |
| 16.08.2021 | 6,9872 | 7,051 | 6,9698 | 6,9698 |
| 17.08.2021 | 6,9698 | 6,993 | 6,964 | 6,964 |
| 18.08.2021 | 6,964 | 6,9756 | 6,9002 | 6,9118 |
| 19.08.2021 | 6,9118 | 6,9292 | 6,8711 | 6,8769 |
| 22.08.2021 | 6,8769 | 6,8886 | 6,848 | 6,8769 |
| 23.08.2021 | 6,8769 | 6,9292 | 6,8306 | 6,8537 |
| 24.08.2021 | 6,8537 | 6,993 | 6,848 | 6,9292 |
| 25.08.2021 | 6,8944 | 6,9408 | 6,8769 | 6,8944 |
| 26.08.2021 | 6,8596 | 6,9408 | 6,8422 | 6,8827 |
| 30.08.2021 | 6,8827 | 6,8944 | 6,8596 | 6,8596 |
| 31.08.2021 | 6,8596 | 6,8944 | 6,8247 | 6,8596 |
| 01.09.2021 | 6,8654 | 6,8711 | 6,8596 | 6,8711 |
| 02.09.2021 | 6,8596 | 6,8827 | 6,8537 | 6,8596 |
| 05.09.2021 | 6,8596 | 6,8711 | 6,8189 | 6,8189 |
| 06.09.2021 | 6,8422 | 6,8596 | 6,8247 | 6,8247 |
| 07.09.2021 | 6,8306 | 6,8596 | 6,8247 | 6,8247 |
| 08.09.2021 | 6,8247 | 6,8537 | 6,8131 | 6,8131 |
| 09.09.2021 | 6,8247 | 7,4921 | 6,8247 | 7,0684 |
| 12.09.2021 | 6,964 | 7,1787 | 6,9176 | 6,9408 |
| 13.09.2021 | 6,964 | 7,0975 | 6,9466 | 6,9698 |
| 14.09.2021 | 6,964 | 7,0801 | 6,9408 | 7,0221 |
| 15.09.2021 | 7,0568 | 7,1729 | 7,0279 | 7,1556 |
| 16.09.2021 | 7,1729 | 7,1845 | 7,1033 | 7,1207 |
| 19.09.2021 | 7,1265 | 7,1265 | 6,9176 | 6,935 |
| 20.09.2021 | 6,9292 | 6,993 | 6,8886 | 6,9234 |
| 21.09.2021 | 6,935 | 6,9872 | 6,7608 | 6,8073 |
| 22.09.2021 | 6,8189 | 6,848 | 6,7783 | 6,7899 |
| 23.09.2021 | 6,7899 | 6,8073 | 6,7319 | 6,7608 |
| 26.09.2021 | 6,7667 | 7,1729 | 6,7608 | 7,0337 |
| 27.09.2021 | 7,1149 | 7,2252 | 6,9118 | 7,1207 |
| 28.09.2021 | 7,1671 | 7,1671 | 7,0337 | 7,1265 |
| 29.09.2021 | 7,1265 | 7,5501 | 7,0279 | 7,2774 |
| 30.09.2021 | 7,2078 | 7,3993 | 7,1787 | 7,3528 |
| 03.10.2021 | 7,3818 | 8,0841 | 7,3412 | 8,0841 |
| 04.10.2021 | 8,2465 | 8,8907 | 7,8345 | 8,734 |
| 05.10.2021 | 8,7398 | 9,0126 | 8,3336 | 8,351 |
| 06.10.2021 | 8,4903 | 8,792 | 8,4148 | 8,705 |
| 07.10.2021 | 8,705 | 8,8501 | 8,4729 | 8,4786 |
| 10.10.2021 | 8,618 | 8,705 | 8,1885 | 8,2117 |
| 11.10.2021 | 8,2233 | 8,792 | 8,2117 | 8,4729 |
| 12.10.2021 | 8,4845 | 8,9488 | 8,4786 | 8,8443 |
| 13.10.2021 | 8,8791 | 8,9546 | 8,6702 | 8,734 |
| 14.10.2021 | 8,7398 | 8,9139 | 8,7108 | 8,7457 |
| 17.10.2021 | 8,7457 | 9,2448 | 8,7224 | 9,0242 |
| 18.10.2021 | 9,03 | 9,146 | 8,9081 | 8,9255 |
| 19.10.2021 | 8,9314 | 8,9719 | 8,6528 | 8,6759 |
| 20.10.2021 | 8,734 | 8,8559 | 8,6063 | 8,7166 |
| 21.10.2021 | 8,7166 | 8,734 | 8,0086 | 8,4323 |
| 24.10.2021 | 8,4613 | 8,5367 | 8,2233 | 8,322 |
| 25.10.2021 | 8,3568 | 8,4148 | 8,1363 | 8,1827 |
| 26.10.2021 | 8,1827 | 8,6702 | 8,1827 | 8,4961 |
| 27.10.2021 | 8,5077 | 8,705 | 8,4671 | 8,4786 |
| 31.10.2021 | 8,5077 | 8,943 | 8,5077 | 8,7573 |
| 01.11.2021 | 8,7688 | 9,2215 | 8,7688 | 8,8617 |
| 02.11.2021 | 8,9081 | 9,1635 | 8,4729 | 9,1403 |
| 03.11.2021 | 9,2041 | 9,4594 | 8,7688 | 8,943 |
| 04.11.2021 | 8,9661 | 9,1692 | 8,7978 | 8,7978 |
| 07.11.2021 | 8,8095 | 9,0126 | 8,734 | 8,734 |
| 08.11.2021 | 8,7457 | 8,9139 | 8,5019 | 8,705 |
| 09.11.2021 | 8,705 | 8,8211 | 8,5541 | 8,6992 |
| 10.11.2021 | 8,6935 | 8,6935 | 8,3626 | 8,3626 |
| 11.11.2021 | 8,4206 | 8,6412 | 8,3916 | 8,5658 |
| 14.11.2021 | 8,6063 | 8,705 | 8,4148 | 8,56 |
| 15.11.2021 | 8,6354 | 8,647 | 8,4671 | 8,5019 |
| 16.11.2021 | 8,5135 | 8,6063 | 8,4439 | 8,4729 |
| 17.11.2021 | 8,4729 | 8,8095 | 8,4148 | 8,4148 |
| 18.11.2021 | 8,4613 | 8,6702 | 8,4323 | 8,618 |
| 21.11.2021 | 8,6528 | 8,7108 | 8,5019 | 8,5774 |
| 22.11.2021 | 8,5774 | 8,6063 | 8,293 | 8,409 |
| 23.11.2021 | 8,4206 | 8,618 | 8,3452 | 8,618 |
| 24.11.2021 | 8,5889 | 8,7688 | 8,4671 | 8,5367 |
| 25.11.2021 | 8,5367 | 9,146 | 8,4729 | 9,0242 |
| 28.11.2021 | 9,0474 | 9,2448 | 8,9139 | 9,1925 |
| 29.11.2021 | 9,1692 | 9,8715 | 9,0822 | 9,68 |
| 30.11.2021 | 9,68 | 9,8657 | 9,4305 | 9,7438 |
| 01.12.2021 | 9,7438 | 10,1326 | 9,5813 | 9,7206 |
| 02.12.2021 | 9,7496 | 10,6897 | 9,7148 | 10,6491 |
| 05.12.2021 | 10,6549 | 11,5371 | 10,5969 | 11,4036 |
| 06.12.2021 | 11,479 | 11,6647 | 11,3049 | 11,6009 |
| 07.12.2021 | 11,6125 | 12,1232 | 11,5022 | 11,5022 |
| 08.12.2021 | 11,5022 | 12,4365 | 11,2875 | 12,3321 |
| 09.12.2021 | 12,4772 | 12,9531 | 11,9027 | 12,1638 |
| 12.12.2021 | 12,1116 | 12,7674 | 12,1 | 12,5875 |
| 13.12.2021 | 12,6222 | 12,7499 | 12,4888 | 12,6397 |
| 14.12.2021 | 12,6919 | 13,2549 | 12,6397 | 12,7674 |
| 15.12.2021 | 12,7848 | 13,3245 | 12,7151 | 13,3245 |
| 16.12.2021 | 13,4927 | 13,841 | 13,3187 | 13,3187 |
| 19.12.2021 | 13,3187 | 14,4735 | 12,7209 | 13,6669 |
| 20.12.2021 | 13,7945 | 14,4561 | 13,191 | 13,4464 |
| 21.12.2021 | 13,4464 | 14,3285 | 13,3768 | 14,0035 |
| 22.12.2021 | 14,0035 | 14,2182 | 13,754 | 13,9339 |
| 23.12.2021 | 14,0731 | 15,3208 | 14,0731 | 14,2994 |
| 26.12.2021 | 14,2994 | 14,4445 | 13,812 | 14,2762 |
| 27.12.2021 | 14,1021 | 15,6691 | 14,1021 | 14,5664 |
| 28.12.2021 | 14,6534 | 14,7695 | 13,1097 | 13,4231 |
| 29.12.2021 | 13,3477 | 13,3768 | 12,6222 | 13,0575 |
| 30.12.2021 | 13,0981 | 13,3012 | 13,0575 | 13,1155 |