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
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 23,326
KAPANIŞ 23,351
En Düşük
DÜŞÜK 11,8331
En Yüksek
YÜKSEK 41,6
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 13,1504 | 13,2607 | 12,7732 | 12,8544 |
| 03.01.2022 | 12,9067 | 12,9647 | 12,4946 | 12,5933 |
| 04.01.2022 | 12,5933 | 13,0575 | 12,4772 | 12,6455 |
| 05.01.2022 | 12,6339 | 12,7441 | 12,4772 | 12,5817 |
| 06.01.2022 | 12,5817 | 12,8137 | 12,5236 | 12,6513 |
| 09.01.2022 | 12,6513 | 12,8776 | 12,5817 | 12,7267 |
| 10.01.2022 | 12,7151 | 13,1272 | 12,6571 | 12,6571 |
| 11.01.2022 | 12,6687 | 12,8718 | 12,6687 | 12,7383 |
| 12.01.2022 | 12,7383 | 12,9124 | 12,6919 | 12,7616 |
| 13.01.2022 | 12,7964 | 12,895 | 12,6803 | 12,8602 |
| 16.01.2022 | 12,8776 | 13,2432 | 12,7732 | 13,133 |
| 17.01.2022 | 13,1446 | 13,4869 | 13,0227 | 13,0227 |
| 18.01.2022 | 12,8835 | 14,1834 | 12,8835 | 14,1196 |
| 19.01.2022 | 14,1196 | 14,4561 | 13,7829 | 13,9744 |
| 20.01.2022 | 13,899 | 14,2762 | 13,8294 | 13,9744 |
| 23.01.2022 | 13,986 | 14,0557 | 13,754 | 13,8932 |
| 24.01.2022 | 13,8932 | 14,1892 | 13,754 | 13,754 |
| 25.01.2022 | 13,8003 | 13,8874 | 13,6379 | 13,6843 |
| 26.01.2022 | 13,6959 | 14,9291 | 13,6959 | 14,2646 |
| 27.01.2022 | 14,2646 | 14,3865 | 14,1601 | 14,2182 |
| 30.01.2022 | 14,224 | 14,4735 | 14,224 | 14,3865 |
| 31.01.2022 | 14,3865 | 14,4851 | 14,3343 | 14,4851 |
| 01.02.2022 | 14,4677 | 14,6099 | 14,4503 | 14,6099 |
| 02.02.2022 | 14,6245 | 14,6389 | 14,1312 | 14,1312 |
| 03.02.2022 | 14,2415 | 14,4387 | 14,0789 | 14,0789 |
| 06.02.2022 | 14,1892 | 14,2008 | 13,4927 | 13,812 |
| 07.02.2022 | 13,8758 | 13,986 | 13,8061 | 13,928 |
| 08.02.2022 | 13,928 | 14,0209 | 13,87 | 13,9977 |
| 09.02.2022 | 14,195 | 14,9 | 13,9397 | 14,2762 |
| 10.02.2022 | 14,195 | 14,2355 | 13,8352 | 13,841 |
| 13.02.2022 | 13,8352 | 13,841 | 13,2374 | 13,2374 |
| 14.02.2022 | 13,2084 | 13,5798 | 13,1678 | 13,3477 |
| 15.02.2022 | 13,3477 | 13,4869 | 13,3303 | 13,3477 |
| 16.02.2022 | 13,3593 | 13,4173 | 13,2026 | 13,2607 |
| 17.02.2022 | 13,3187 | 13,5218 | 13,1794 | 13,3768 |
| 20.02.2022 | 13,3999 | 13,4231 | 13,1272 | 13,1562 |
| 21.02.2022 | 12,9937 | 13,1446 | 12,8021 | 12,895 |
| 22.02.2022 | 13,0575 | 13,2316 | 12,982 | 13,1446 |
| 23.02.2022 | 13,0575 | 13,0575 | 11,8331 | 11,8331 |
| 24.02.2022 | 12,129 | 12,6861 | 11,9839 | 12,4482 |
| 27.02.2022 | 12,454 | 13,3419 | 12,454 | 13,0981 |
| 28.02.2022 | 13,1155 | 14,3516 | 13,1155 | 14,3516 |
| 01.03.2022 | 14,5084 | 14,5084 | 14,0441 | 14,1776 |
| 02.03.2022 | 14,2182 | 14,4793 | 13,9106 | 14,0383 |
| 03.03.2022 | 13,9977 | 14,2124 | 13,4347 | 14,0789 |
| 06.03.2022 | 14,0731 | 14,0731 | 13,5276 | 13,9571 |
| 07.03.2022 | 13,899 | 14,0383 | 13,4927 | 13,5218 |
| 08.03.2022 | 13,5276 | 13,8758 | 13,2954 | 13,5566 |
| 09.03.2022 | 13,5798 | 13,7075 | 13,3535 | 13,5856 |
| 10.03.2022 | 13,5856 | 13,754 | 13,5566 | 13,5914 |
| 13.03.2022 | 13,6553 | 13,8294 | 13,5566 | 13,5741 |
| 14.03.2022 | 13,6263 | 13,7423 | 13,3187 | 13,4289 |
| 15.03.2022 | 13,4289 | 13,7887 | 13,2665 | 13,5218 |
| 16.03.2022 | 13,5276 | 13,7191 | 13,4869 | 13,4869 |
| 17.03.2022 | 13,5218 | 13,5914 | 13,3883 | 13,4115 |
| 20.03.2022 | 13,4464 | 13,4811 | 13,2432 | 13,3187 |
| 21.03.2022 | 13,2896 | 13,3941 | 13,1446 | 13,3941 |
| 22.03.2022 | 13,3999 | 13,4289 | 13,3012 | 13,3245 |
| 23.03.2022 | 13,3245 | 13,4057 | 13,162 | 13,2374 |
| 24.03.2022 | 13,2374 | 13,3303 | 13,0866 | 13,1851 |
| 27.03.2022 | 13,2142 | 13,2142 | 13,0343 | 13,0808 |
| 28.03.2022 | 13,0866 | 13,2896 | 13,0285 | 13,1097 |
| 29.03.2022 | 13,133 | 13,4927 | 13,1155 | 13,4811 |
| 30.03.2022 | 13,4986 | 14,0498 | 13,4638 | 14,0498 |
| 31.03.2022 | 14,0325 | 14,1196 | 13,4289 | 13,4289 |
| 03.04.2022 | 13,4927 | 13,4927 | 13,2722 | 13,2722 |
| 04.04.2022 | 13,2896 | 13,3419 | 13,2374 | 13,2374 |
| 05.04.2022 | 13,3187 | 13,3187 | 13,1446 | 13,1736 |
| 06.04.2022 | 13,1736 | 13,307 | 13,1562 | 13,3012 |
| 07.04.2022 | 13,2839 | 13,4289 | 13,22 | 13,2781 |
| 10.04.2022 | 13,2665 | 13,9919 | 13,249 | 13,8583 |
| 11.04.2022 | 13,87 | 15,2338 | 13,87 | 14,1254 |
| 12.04.2022 | 14,1601 | 14,4619 | 13,9455 | 14,1137 |
| 13.04.2022 | 14,1196 | 15,495 | 14,1196 | 14,2762 |
| 14.04.2022 | 14,2762 | 15,698 | 14,2182 | 15,698 |
| 17.04.2022 | 17,2649 | 17,2649 | 17,2649 | 17,2649 |
| 18.04.2022 | 18,9914 | 18,9914 | 17,2649 | 17,6422 |
| 19.04.2022 | 17,6857 | 19,18 | 17,4101 | 17,9904 |
| 20.04.2022 | 18,0339 | 18,9914 | 18,0194 | 18,9914 |
| 21.04.2022 | 19,035 | 19,1365 | 17,9904 | 18,1355 |
| 24.04.2022 | 18,1355 | 18,3821 | 17,381 | 17,7002 |
| 25.04.2022 | 17,7002 | 18,0339 | 17,3956 | 17,4101 |
| 26.04.2022 | 17,4101 | 17,4101 | 16,6266 | 16,6266 |
| 27.04.2022 | 16,7281 | 17,9469 | 16,7281 | 17,7873 |
| 28.04.2022 | 17,8453 | 18,8754 | 17,4681 | 18,6868 |
| 04.05.2022 | 18,9044 | 19,862 | 18,3531 | 19,7313 |
| 05.05.2022 | 19,4412 | 20,2537 | 19,238 | 20,1086 |
| 08.05.2022 | 19,7313 | 21,0226 | 19,7313 | 20,3117 |
| 09.05.2022 | 20,3117 | 20,5148 | 19,6879 | 20,0651 |
| 10.05.2022 | 20,0651 | 20,4278 | 19,8765 | 20,1086 |
| 11.05.2022 | 20,1086 | 20,1086 | 19,1075 | 19,7313 |
| 12.05.2022 | 19,8765 | 20,1086 | 19,6733 | 20,0215 |
| 15.05.2022 | 20,2972 | 20,2972 | 19,4412 | 19,5863 |
| 16.05.2022 | 19,6733 | 20,0215 | 19,5427 | 19,6588 |
| 17.05.2022 | 19,6588 | 20,3262 | 19,6153 | 19,8184 |
| 19.05.2022 | 19,8474 | 19,9926 | 19,151 | 19,6588 |
| 22.05.2022 | 19,6588 | 19,9926 | 19,4412 | 19,5427 |
| 23.05.2022 | 19,6443 | 20,8775 | 19,1946 | 20,6599 |
| 24.05.2022 | 20,4568 | 22,633 | 20,2101 | 20,747 |
| 25.05.2022 | 21,1822 | 22,8216 | 21,1677 | 22,604 |
| 26.05.2022 | 23,0682 | 24,4466 | 22,7781 | 24,1854 |
| 29.05.2022 | 24,6642 | 26,5938 | 23,5035 | 26,5938 |
| 30.05.2022 | 26,9354 | 28,2418 | 25,8051 | 26,2748 |
| 31.05.2022 | 26,2748 | 27,2583 | 25,1446 | 25,3941 |
| 01.06.2022 | 25,2474 | 26,9941 | 25,2474 | 26,2748 |
| 02.06.2022 | 26,2602 | 27,3757 | 24,9537 | 24,9537 |
| 05.06.2022 | 24,9537 | 25,3648 | 24,0877 | 24,2639 |
| 06.06.2022 | 24,2198 | 24,9537 | 23,9556 | 24,9537 |
| 07.06.2022 | 24,6602 | 25,5409 | 22,4584 | 22,4584 |
| 08.06.2022 | 20,5501 | 22,6198 | 20,2126 | 20,2126 |
| 09.06.2022 | 20,2126 | 20,2126 | 18,2016 | 18,2016 |
| 12.06.2022 | 18,0548 | 18,8768 | 17,3355 | 18,1722 |
| 13.06.2022 | 18,2016 | 19,5227 | 18,1135 | 19,4492 |
| 14.06.2022 | 19,4492 | 20,6822 | 18,9355 | 19,6694 |
| 15.06.2022 | 19,7134 | 20,0071 | 19,0823 | 19,2878 |
| 16.06.2022 | 20,2566 | 21,2107 | 19,7282 | 21,2107 |
| 19.06.2022 | 21,8272 | 22,2235 | 20,2566 | 21,6364 |
| 20.06.2022 | 22,018 | 22,1679 | 20,9312 | 21,156 |
| 21.06.2022 | 21,1935 | 21,8306 | 20,1629 | 20,7625 |
| 22.06.2022 | 20,7625 | 22,8238 | 19,7881 | 22,8238 |
| 23.06.2022 | 23,7607 | 24,1542 | 22,8238 | 23,667 |
| 26.06.2022 | 23,4984 | 24,3604 | 22,955 | 23,9106 |
| 27.06.2022 | 24,3604 | 25,5784 | 24,0043 | 24,8663 |
| 28.06.2022 | 24,8663 | 25,5034 | 24,0606 | 24,1542 |
| 29.06.2022 | 23,7982 | 24,8476 | 22,8613 | 23,817 |
| 30.06.2022 | 23,7607 | 24,2292 | 23,3297 | 23,667 |
| 03.07.2022 | 23,667 | 23,817 | 23,0861 | 23,4984 |
| 04.07.2022 | 23,4984 | 23,4984 | 21,156 | 22,4865 |
| 05.07.2022 | 22,4865 | 23,8919 | 21,9243 | 23,5171 |
| 06.07.2022 | 23,5171 | 23,7045 | 23,1986 | 23,3297 |
| 07.07.2022 | 23,3297 | 23,4984 | 23,3297 | 23,4047 |
| 12.07.2022 | 23,4047 | 24,8288 | 22,4865 | 24,2105 |
| 13.07.2022 | 23,8919 | 24,173 | 23,5359 | 23,7982 |
| 17.07.2022 | 23,7982 | 23,9669 | 23,4234 | 23,6483 |
| 18.07.2022 | 23,6483 | 23,8919 | 23,4984 | 23,7045 |
| 19.07.2022 | 23,7982 | 23,7982 | 23,4047 | 23,4984 |
| 20.07.2022 | 23,5171 | 23,7982 | 23,4234 | 23,4984 |
| 21.07.2022 | 23,4797 | 23,8357 | 23,4234 | 23,4234 |
| 24.07.2022 | 23,4234 | 23,6483 | 22,955 | 23,4234 |
| 25.07.2022 | 23,4797 | 23,4797 | 22,955 | 23,2361 |
| 26.07.2022 | 23,2361 | 23,3297 | 22,7863 | 23,0112 |
| 27.07.2022 | 23,0299 | 23,1986 | 22,6739 | 22,8613 |
| 28.07.2022 | 22,8613 | 23,3672 | 22,524 | 23,1986 |
| 31.07.2022 | 23,2361 | 23,3297 | 22,0742 | 22,4678 |
| 01.08.2022 | 22,4678 | 23,2361 | 22,018 | 22,7676 |
| 02.08.2022 | 22,9362 | 23,0299 | 22,5802 | 22,6926 |
| 03.08.2022 | 22,7676 | 24,1542 | 22,6739 | 23,667 |
| 04.08.2022 | 23,8544 | 24,098 | 23,4422 | 23,6858 |
| 07.08.2022 | 23,6858 | 25,2598 | 23,6858 | 24,8851 |
| 08.08.2022 | 25,0912 | 25,1099 | 23,9481 | 24,3604 |
| 09.08.2022 | 24,4541 | 25,2973 | 23,5171 | 25,2036 |
| 10.08.2022 | 25,2036 | 25,2036 | 24,5478 | 24,5852 |
| 11.08.2022 | 24,604 | 24,8288 | 24,0793 | 24,0793 |
| 14.08.2022 | 24,0793 | 24,2479 | 23,4422 | 23,5733 |
| 15.08.2022 | 23,4234 | 23,9856 | 23,0299 | 23,1424 |
| 16.08.2022 | 23,2548 | 23,5171 | 22,9924 | 23,0112 |
| 17.08.2022 | 23,0112 | 23,311 | 22,4865 | 22,5802 |
| 18.08.2022 | 22,7114 | 22,9362 | 22,0368 | 22,7863 |
| 21.08.2022 | 22,7863 | 23,2361 | 22,6739 | 22,955 |
| 22.08.2022 | 23,2735 | 23,4047 | 22,955 | 22,955 |
| 23.08.2022 | 23,0487 | 23,1424 | 22,5052 | 22,6551 |
| 24.08.2022 | 22,6739 | 22,9737 | 22,4303 | 22,4865 |
| 25.08.2022 | 22,6551 | 22,6551 | 22,2242 | 22,3179 |
| 28.08.2022 | 22,3179 | 23,1424 | 22,2242 | 22,449 |
| 30.08.2022 | 22,449 | 22,7301 | 21,6807 | 21,8869 |
| 31.08.2022 | 22,0555 | 22,0555 | 21,4746 | 21,5496 |
| 01.09.2022 | 21,5496 | 23,7045 | 21,5121 | 23,7045 |
| 04.09.2022 | 24,3604 | 25,8595 | 24,3229 | 24,9788 |
| 05.09.2022 | 24,9788 | 25,391 | 23,8732 | 24,3042 |
| 06.09.2022 | 24,3042 | 24,5103 | 23,6108 | 23,7045 |
| 07.09.2022 | 23,817 | 24,529 | 23,4984 | 23,7233 |
| 08.09.2022 | 23,7233 | 24,1355 | 23,4609 | 23,9294 |
| 11.09.2022 | 24,2667 | 26,3092 | 23,9294 | 26,3092 |
| 12.09.2022 | 27,1712 | 28,9326 | 26,2717 | 28,9326 |
| 13.09.2022 | 29,1388 | 30,4692 | 27,827 | 29,4198 |
| 14.09.2022 | 29,4198 | 31,8746 | 27,9582 | 28,2206 |
| 15.09.2022 | 28,2955 | 30,5254 | 28,1081 | 29,982 |
| 18.09.2022 | 29,982 | 32,6054 | 28,8577 | 29,1575 |
| 19.09.2022 | 29,4573 | 29,982 | 28,1456 | 28,6141 |
| 20.09.2022 | 28,8577 | 31,4624 | 27,4523 | 31,4624 |
| 21.09.2022 | 30,8815 | 34,3856 | 30,5629 | 33,6735 |
| 22.09.2022 | 33,6548 | 36,8216 | 33,2613 | 36,8216 |
| 25.09.2022 | 36,9528 | 38,7143 | 34,2544 | 34,8916 |
| 26.09.2022 | 34,6667 | 37,5712 | 33,355 | 35,866 |
| 27.09.2022 | 35,866 | 37,2152 | 34,1045 | 34,6667 |
| 28.09.2022 | 34,8541 | 36,0346 | 33,6735 | 34,8353 |
| 29.09.2022 | 34,1982 | 36,0721 | 33,7672 | 34,0296 |
| 02.10.2022 | 34,1233 | 34,8541 | 33,3362 | 34,1607 |
| 03.10.2022 | 34,2919 | 34,7791 | 33,4112 | 33,4674 |
| 04.10.2022 | 33,4674 | 34,0858 | 32,5117 | 32,6991 |
| 05.10.2022 | 32,7928 | 33,7485 | 31,9496 | 32,7553 |
| 06.10.2022 | 32,8865 | 33,2613 | 32,3431 | 32,5117 |
| 09.10.2022 | 32,5117 | 32,6991 | 31,3874 | 31,7809 |
| 10.10.2022 | 31,7997 | 33,9546 | 31,7809 | 31,8746 |
| 11.10.2022 | 31,8934 | 33,9921 | 31,3874 | 31,8559 |
| 12.10.2022 | 31,5186 | 32,8865 | 31,0126 | 31,0126 |
| 13.10.2022 | 31,1251 | 31,9496 | 31,1251 | 31,6872 |
| 16.10.2022 | 31,8559 | 34,217 | 31,8559 | 33,6361 |
| 17.10.2022 | 33,6361 | 34,4606 | 30,9189 | 31,6123 |
| 18.10.2022 | 31,6498 | 32,3056 | 31,2 | 31,4998 |
| 19.10.2022 | 31,4998 | 31,706 | 31,1251 | 31,2375 |
| 20.10.2022 | 31,2562 | 31,5935 | 31,2 | 31,2188 |
| 23.10.2022 | 31,7434 | 32,5867 | 31,2562 | 32,418 |
| 24.10.2022 | 32,418 | 32,9989 | 31,3499 | 31,6685 |
| 25.10.2022 | 31,7997 | 32,1557 | 30,9189 | 31,7434 |
| 26.10.2022 | 31,7434 | 32,8303 | 31,5748 | 32,1557 |
| 27.10.2022 | 32,418 | 32,418 | 31,3874 | 31,4249 |
| 30.10.2022 | 31,5748 | 32,7928 | 30,9564 | 32,6991 |
| 31.10.2022 | 32,6991 | 33,2613 | 32,1182 | 32,3431 |
| 01.11.2022 | 32,4555 | 33,8609 | 32,1557 | 33,1676 |
| 02.11.2022 | 33,1676 | 35,9597 | 32,0433 | 35,3788 |
| 03.11.2022 | 35,3975 | 35,6036 | 32,6991 | 33,0739 |
| 06.11.2022 | 33,1114 | 33,3362 | 32,1744 | 32,2681 |
| 07.11.2022 | 32,2681 | 33,0552 | 31,6685 | 32,2869 |
| 08.11.2022 | 32,3243 | 32,4368 | 31,6123 | 31,6498 |
| 09.11.2022 | 31,6498 | 32,2869 | 31,3499 | 32,0995 |
| 10.11.2022 | 32,6804 | 34,1982 | 32,6804 | 33,6735 |
| 13.11.2022 | 33,6361 | 34,9478 | 33,2613 | 34,3294 |
| 14.11.2022 | 34,6667 | 34,7979 | 32,5305 | 33,1676 |
| 15.11.2022 | 33,1863 | 34,1607 | 32,5679 | 32,5867 |
| 16.11.2022 | 32,493 | 32,5867 | 31,3874 | 31,9121 |
| 17.11.2022 | 31,9683 | 33,4487 | 31,7247 | 32,9802 |
| 20.11.2022 | 33,6735 | 35,9597 | 33,5236 | 35,5099 |
| 21.11.2022 | 35,4912 | 36,5218 | 34,1045 | 35,3225 |
| 22.11.2022 | 35,3788 | 36,5031 | 34,8541 | 36,0534 |
| 23.11.2022 | 36,4843 | 36,9716 | 35,7348 | 36,653 |
| 24.11.2022 | 36,653 | 37,7398 | 36,1096 | 36,578 |
| 27.11.2022 | 37,2339 | 37,2714 | 35,8098 | 36,653 |
| 28.11.2022 | 36,653 | 37,0465 | 34,8916 | 36,6717 |
| 29.11.2022 | 36,578 | 40,1009 | 36,4281 | 38,9766 |
| 30.11.2022 | 38,8267 | 41,6 | 37,2152 | 37,4962 |
| 01.12.2022 | 37,4962 | 37,6649 | 35,9597 | 36,2033 |
| 04.12.2022 | 36,0721 | 37,6649 | 35,3413 | 36,728 |
| 05.12.2022 | 36,728 | 38,0584 | 35,9409 | 36,8404 |
| 06.12.2022 | 36,8966 | 37,6274 | 36,0721 | 36,5406 |
| 07.12.2022 | 36,5406 | 37,084 | 35,3413 | 36,5406 |
| 08.12.2022 | 37,009 | 37,4025 | 36,3719 | 37,1027 |
| 11.12.2022 | 37,3276 | 38,6955 | 37,3276 | 38,1521 |
| 12.12.2022 | 38,1896 | 39,5388 | 38,0959 | 38,8267 |
| 13.12.2022 | 38,9204 | 39,8198 | 37,871 | 38,2458 |
| 14.12.2022 | 38,8829 | 40,0634 | 38,1521 | 38,808 |
| 15.12.2022 | 38,808 | 39,7824 | 38,4332 | 39,2015 |
| 18.12.2022 | 39,2202 | 39,3889 | 38,2271 | 38,9579 |
| 19.12.2022 | 38,9391 | 39,1827 | 38,1334 | 38,1334 |
| 20.12.2022 | 38,2271 | 38,6206 | 36,3532 | 37,5337 |
| 21.12.2022 | 37,5525 | 38,3957 | 37,44 | 37,4775 |
| 22.12.2022 | 37,515 | 37,515 | 36,1845 | 36,5031 |
| 25.12.2022 | 36,6155 | 36,8966 | 36,1845 | 36,6717 |
| 26.12.2022 | 37,009 | 37,0278 | 35,3413 | 35,6036 |
| 27.12.2022 | 35,9597 | 36,0721 | 34,2357 | 34,6854 |
| 28.12.2022 | 34,6854 | 35,8285 | 34,6854 | 35,3225 |
| 29.12.2022 | 35,4537 | 36,3719 | 35,3413 | 36,0721 |