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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 38,8435
KAPANIŞ 38,7548
En Düşük
DÜŞÜK 30,9564
En Yüksek
YÜKSEK 49,3298
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 37,8335 | 38,1896 | 37,2901 | 38,1708 |
| 02.01.2024 | 38,1896 | 38,2083 | 36,6343 | 37,1402 |
| 03.01.2024 | 37,1402 | 37,4962 | 36,1471 | 36,5406 |
| 04.01.2024 | 36,6343 | 37,1777 | 36,2782 | 36,5406 |
| 07.01.2024 | 36,5406 | 37,1027 | 36,1845 | 36,4281 |
| 08.01.2024 | 36,5218 | 36,5593 | 35,8847 | 36,2407 |
| 09.01.2024 | 36,2595 | 36,5406 | 35,9971 | 36,3907 |
| 10.01.2024 | 36,4094 | 37,1027 | 36,0721 | 36,3719 |
| 11.01.2024 | 36,3532 | 37,084 | 35,8285 | 36,9341 |
| 14.01.2024 | 37,3089 | 39,1453 | 37,2714 | 38,7143 |
| 15.01.2024 | 38,733 | 38,9766 | 37,9085 | 38,2458 |
| 16.01.2024 | 38,302 | 38,3207 | 37,4775 | 37,7211 |
| 17.01.2024 | 37,6836 | 37,946 | 37,2901 | 37,4025 |
| 18.01.2024 | 37,8898 | 37,8898 | 37,0652 | 37,7773 |
| 21.01.2024 | 37,9085 | 38,5831 | 37,6649 | 37,8523 |
| 22.01.2024 | 38,0771 | 39,2952 | 38,0771 | 38,5643 |
| 23.01.2024 | 38,658 | 38,9204 | 37,7586 | 38,658 |
| 24.01.2024 | 38,7517 | 39,2952 | 38,3395 | 39,1453 |
| 25.01.2024 | 39,2764 | 39,3514 | 38,5456 | 38,8829 |
| 28.01.2024 | 39,0141 | 39,8011 | 38,9766 | 39,3514 |
| 29.01.2024 | 39,4263 | 39,7824 | 38,7892 | 39,4638 |
| 30.01.2024 | 39,6325 | 41,5063 | 39,6325 | 41,1503 |
| 31.01.2024 | 41,4126 | 41,4126 | 39,8948 | 40,738 |
| 01.02.2024 | 40,8317 | 41,0566 | 39,164 | 40,2696 |
| 04.02.2024 | 40,2508 | 40,813 | 40,1009 | 40,6069 |
| 05.02.2024 | 40,9254 | 41,3564 | 40,3258 | 41,0379 |
| 06.02.2024 | 41,0941 | 41,6188 | 40,5694 | 40,7006 |
| 07.02.2024 | 40,7568 | 42,6494 | 40,7568 | 42,0123 |
| 08.02.2024 | 42,3496 | 42,6119 | 41,3564 | 42,4995 |
| 11.02.2024 | 42,7431 | 44,2609 | 42,7431 | 44,0361 |
| 12.02.2024 | 44,1485 | 46,3222 | 43,8674 | 45,2166 |
| 13.02.2024 | 45,4415 | 45,7788 | 44,2609 | 45,3103 |
| 14.02.2024 | 45,3103 | 46,2098 | 45,1042 | 45,7975 |
| 15.02.2024 | 45,835 | 46,2472 | 45,1791 | 46,0973 |
| 18.02.2024 | 46,6782 | 47,4559 | 45,3103 | 45,3853 |
| 19.02.2024 | 45,4415 | 45,5539 | 44,4671 | 45,2353 |
| 20.02.2024 | 45,3853 | 45,3853 | 43,3989 | 44,3734 |
| 21.02.2024 | 44,9355 | 44,9543 | 44,0361 | 44,5795 |
| 22.02.2024 | 44,5795 | 49,0018 | 44,2609 | 46,4721 |
| 25.02.2024 | 46,4534 | 47,3622 | 44,6357 | 44,898 |
| 26.02.2024 | 44,8793 | 45,1042 | 43,0991 | 43,9986 |
| 27.02.2024 | 43,9236 | 44,2047 | 42,9867 | 43,1741 |
| 28.02.2024 | 43,1741 | 43,8862 | 42,968 | 43,3989 |
| 29.02.2024 | 46,3784 | 46,5471 | 44,1298 | 44,4483 |
| 03.03.2024 | 44,3171 | 45,1979 | 43,8674 | 44,1672 |
| 04.03.2024 | 44,2235 | 44,9917 | 43,7737 | 44,0923 |
| 05.03.2024 | 44,0923 | 44,2235 | 41,9561 | 41,9561 |
| 06.03.2024 | 41,9561 | 42,8743 | 41,8436 | 42,8368 |
| 07.03.2024 | 43,1553 | 44,617 | 42,8555 | 44,5045 |
| 10.03.2024 | 45,2353 | 46,2472 | 44,5607 | 45,5164 |
| 11.03.2024 | 45,5164 | 45,7226 | 43,4364 | 44,4296 |
| 12.03.2024 | 44,4296 | 44,5233 | 43,0242 | 43,6613 |
| 13.03.2024 | 43,6613 | 44,0173 | 43,0991 | 43,6238 |
| 14.03.2024 | 43,6238 | 43,6613 | 41,1503 | 41,1503 |
| 17.03.2024 | 41,1503 | 41,4501 | 39,6512 | 39,6887 |
| 18.03.2024 | 39,8198 | 40,8317 | 39,7262 | 40,7006 |
| 19.03.2024 | 40,7193 | 41,0379 | 40,2696 | 40,738 |
| 20.03.2024 | 40,7568 | 40,9442 | 40,3258 | 40,7943 |
| 21.03.2024 | 40,9254 | 41,8249 | 40,4007 | 40,813 |
| 24.03.2024 | 40,813 | 41,1878 | 40,6818 | 41,1503 |
| 25.03.2024 | 41,1316 | 41,1503 | 39,9885 | 40,0634 |
| 26.03.2024 | 40,0447 | 40,2883 | 39,2202 | 39,2202 |
| 27.03.2024 | 39,3514 | 39,4825 | 38,5831 | 39,1078 |
| 28.03.2024 | 39,1078 | 39,2577 | 38,4144 | 39,1265 |
| 31.03.2024 | 39,1265 | 39,3514 | 37,9272 | 39,0703 |
| 01.04.2024 | 39,0703 | 39,3514 | 37,1964 | 38,2458 |
| 02.04.2024 | 38,2833 | 38,6018 | 37,2901 | 37,4775 |
| 03.04.2024 | 37,5525 | 38,0397 | 37,3838 | 37,8148 |
| 04.04.2024 | 37,8148 | 39,8198 | 37,6274 | 39,4076 |
| 07.04.2024 | 39,4076 | 40,2321 | 39,4076 | 40,1571 |
| 08.04.2024 | 40,2321 | 40,5319 | 39,8761 | 40,4757 |
| 14.04.2024 | 40,1384 | 42,7244 | 39,8573 | 41,6562 |
| 15.04.2024 | 42,4433 | 42,4433 | 40,3258 | 40,9442 |
| 16.04.2024 | 41,0753 | 41,4876 | 40,4382 | 40,8505 |
| 17.04.2024 | 40,9442 | 41,1503 | 39,7824 | 40,8505 |
| 18.04.2024 | 40,8505 | 41,3377 | 39,8573 | 41,1878 |
| 21.04.2024 | 41,4689 | 42,6869 | 41,2065 | 42,6307 |
| 23.04.2024 | 43,0991 | 43,1179 | 41,0753 | 42,1247 |
| 24.04.2024 | 42,1247 | 42,5557 | 41,8249 | 42,1435 |
| 25.04.2024 | 42,1435 | 42,6869 | 41,9748 | 42,1997 |
| 28.04.2024 | 42,2184 | 43,7362 | 42,2184 | 42,7244 |
| 29.04.2024 | 42,6869 | 43,249 | 41,8811 | 42,5744 |
| 01.05.2024 | 43,0242 | 44,3359 | 43,0242 | 43,5676 |
| 02.05.2024 | 43,5676 | 44,0923 | 43,2303 | 43,4364 |
| 05.05.2024 | 43,8112 | 44,6919 | 43,0991 | 44,2984 |
| 06.05.2024 | 44,3546 | 44,6357 | 42,4245 | 43,3989 |
| 07.05.2024 | 43,3053 | 44,5982 | 43,249 | 44,3171 |
| 08.05.2024 | 44,3546 | 44,542 | 43,6426 | 44,4671 |
| 09.05.2024 | 44,4671 | 45,3478 | 43,8112 | 45,0667 |
| 12.05.2024 | 45,1042 | 45,1604 | 43,0991 | 43,0991 |
| 13.05.2024 | 43,0804 | 43,5676 | 42,6869 | 43,4926 |
| 14.05.2024 | 43,4926 | 44,0923 | 43,0991 | 43,755 |
| 15.05.2024 | 43,8112 | 44,4858 | 43,5676 | 44,4858 |
| 16.05.2024 | 44,5982 | 45,5914 | 44,4108 | 44,7481 |
| 19.05.2024 | 44,7481 | 46,4721 | 44,5045 | 45,3665 |
| 20.05.2024 | 45,3853 | 46,2098 | 44,898 | 45,4789 |
| 21.05.2024 | 45,6663 | 46,4346 | 45,0105 | 46,191 |
| 22.05.2024 | 46,191 | 46,3784 | 45,1791 | 45,2166 |
| 23.05.2024 | 45,3478 | 48,8613 | 45,048 | 47,2685 |
| 26.05.2024 | 47,8307 | 49,3298 | 46,2847 | 46,8469 |
| 27.05.2024 | 47,0343 | 47,409 | 46,3035 | 46,8469 |
| 28.05.2024 | 46,9406 | 47,1748 | 44,8418 | 44,8418 |
| 29.05.2024 | 45,9662 | 45,9662 | 44,2235 | 45,1604 |
| 30.05.2024 | 45,4602 | 45,7788 | 43,9798 | 43,9798 |
| 02.06.2024 | 43,9798 | 44,1485 | 42,2934 | 42,4433 |
| 03.06.2024 | 42,7993 | 43,4552 | 42,1997 | 43,249 |
| 04.06.2024 | 43,1741 | 43,2116 | 41,2815 | 42,1622 |
| 05.06.2024 | 42,1622 | 42,2746 | 41,5438 | 41,6937 |
| 06.06.2024 | 41,6937 | 42,0685 | 40,9629 | 42,0685 |
| 09.06.2024 | 42,0123 | 42,0685 | 40,2883 | 40,2883 |
| 10.06.2024 | 40,2883 | 40,7193 | 39,4638 | 39,8011 |
| 11.06.2024 | 39,5575 | 40,1571 | 38,0584 | 38,5269 |
| 12.06.2024 | 38,5456 | 39,0516 | 38,5269 | 38,9579 |
| 13.06.2024 | 39,4076 | 40,6069 | 38,4332 | 39,1078 |
| 19.06.2024 | 39,1078 | 40,5694 | 38,9016 | 40,0072 |
| 20.06.2024 | 39,9135 | 40,2883 | 39,1453 | 39,9135 |
| 23.06.2024 | 40,1197 | 40,3071 | 38,6955 | 39,4451 |
| 24.06.2024 | 39,4451 | 39,6325 | 38,7517 | 38,9391 |
| 25.06.2024 | 38,9579 | 39,164 | 37,7024 | 37,7586 |
| 26.06.2024 | 37,9647 | 38,8642 | 37,9647 | 38,5269 |
| 27.06.2024 | 38,8454 | 39,5388 | 38,6393 | 38,6393 |
| 30.06.2024 | 38,6955 | 39,089 | 36,8966 | 36,9528 |
| 01.07.2024 | 37,2901 | 38,1334 | 35,7535 | 38,0397 |
| 02.07.2024 | 38,0584 | 38,2833 | 37,5712 | 38,2271 |
| 03.07.2024 | 38,3395 | 38,8829 | 38,1521 | 38,7143 |
| 04.07.2024 | 38,733 | 39,9698 | 38,4894 | 39,2952 |
| 07.07.2024 | 39,3701 | 39,9323 | 39,2952 | 39,52 |
| 08.07.2024 | 39,52 | 39,9135 | 39,4263 | 39,9135 |
| 09.07.2024 | 39,9135 | 39,9135 | 39,0516 | 39,6512 |
| 10.07.2024 | 39,6512 | 40,382 | 39,52 | 40,382 |
| 11.07.2024 | 40,382 | 40,7193 | 40,1946 | 40,5132 |
| 15.07.2024 | 40,5319 | 40,9254 | 40,3258 | 40,6818 |
| 16.07.2024 | 40,6818 | 41,1128 | 40,3445 | 41,1128 |
| 17.07.2024 | 41,1128 | 41,7312 | 40,6818 | 41,5251 |
| 18.07.2024 | 41,5625 | 41,5625 | 40,4382 | 41,3564 |
| 21.07.2024 | 41,3564 | 42,6307 | 41,0379 | 41,9561 |
| 22.07.2024 | 41,9561 | 42,893 | 41,8436 | 42,462 |
| 23.07.2024 | 42,537 | 42,968 | 42,106 | 42,537 |
| 24.07.2024 | 42,5744 | 42,5744 | 41,9748 | 42,4433 |
| 25.07.2024 | 42,4433 | 42,6307 | 42,2371 | 42,5182 |
| 28.07.2024 | 42,3683 | 42,8555 | 41,8811 | 42,4058 |
| 29.07.2024 | 42,4058 | 42,4995 | 41,6937 | 41,9748 |
| 30.07.2024 | 41,9748 | 42,1435 | 40,382 | 40,7943 |
| 31.07.2024 | 40,813 | 41,3939 | 40,5881 | 41,2253 |
| 01.08.2024 | 41,2253 | 41,2253 | 39,3514 | 40,3258 |
| 04.08.2024 | 38,3395 | 40,3258 | 37,3276 | 37,4588 |
| 05.08.2024 | 37,4775 | 39,164 | 37,009 | 37,4775 |
| 06.08.2024 | 37,4775 | 38,302 | 36,8216 | 38,302 |
| 07.08.2024 | 38,4144 | 39,4638 | 37,8898 | 38,5456 |
| 08.08.2024 | 38,658 | 38,8829 | 37,2901 | 37,5525 |
| 11.08.2024 | 37,5899 | 37,7961 | 36,3907 | 36,5406 |
| 12.08.2024 | 36,2033 | 37,1215 | 35,4725 | 36,0346 |
| 13.08.2024 | 36,5406 | 36,5406 | 35,7723 | 35,9784 |
| 14.08.2024 | 36,0534 | 37,4775 | 35,3038 | 37,2901 |
| 15.08.2024 | 37,3838 | 38,1708 | 36,8404 | 37,1402 |
| 18.08.2024 | 37,1402 | 39,8198 | 36,8591 | 38,8454 |
| 19.08.2024 | 38,8454 | 39,0703 | 38,4894 | 38,6393 |
| 20.08.2024 | 38,6393 | 38,6393 | 37,2901 | 37,7211 |
| 21.08.2024 | 37,7211 | 38,6768 | 37,1215 | 38,6768 |
| 22.08.2024 | 38,6768 | 38,6768 | 37,5712 | 37,5712 |
| 25.08.2024 | 37,5712 | 37,6274 | 36,3719 | 36,5218 |
| 26.08.2024 | 36,5218 | 36,9341 | 34,8353 | 36,9153 |
| 27.08.2024 | 36,9153 | 37,4213 | 36,8779 | 37,1402 |
| 28.08.2024 | 37,1402 | 38,2083 | 36,8966 | 38,2083 |
| 01.09.2024 | 38,2083 | 38,4894 | 37,8335 | 38,377 |
| 02.09.2024 | 38,377 | 38,8642 | 37,4775 | 37,4775 |
| 03.09.2024 | 37,4962 | 38,0584 | 37,1964 | 37,946 |
| 04.09.2024 | 37,946 | 39,0141 | 37,8898 | 38,8642 |
| 05.09.2024 | 38,9579 | 39,089 | 37,6462 | 37,7586 |
| 08.09.2024 | 37,7586 | 37,9647 | 36,6155 | 36,8029 |
| 09.09.2024 | 36,8029 | 36,9341 | 35,4537 | 35,5099 |
| 10.09.2024 | 35,5099 | 36,1471 | 34,648 | 35,3975 |
| 11.09.2024 | 35,3975 | 35,791 | 34,6667 | 35,1914 |
| 12.09.2024 | 35,4912 | 35,6036 | 35,1164 | 35,5849 |
| 15.09.2024 | 35,7348 | 35,9222 | 35,1726 | 35,3225 |
| 16.09.2024 | 35,3225 | 38,6768 | 35,1914 | 38,0397 |
| 17.09.2024 | 38,0397 | 39,9135 | 37,4962 | 38,5643 |
| 18.09.2024 | 38,5643 | 38,8267 | 37,3838 | 37,4775 |
| 19.09.2024 | 37,5712 | 37,5899 | 36,0721 | 36,1845 |
| 22.09.2024 | 36,1471 | 36,2595 | 34,7791 | 34,7791 |
| 23.09.2024 | 34,7791 | 35,791 | 34,6667 | 35,7161 |
| 24.09.2024 | 35,6036 | 35,866 | 35,1539 | 35,6036 |
| 25.09.2024 | 35,6036 | 35,866 | 35,3225 | 35,8098 |
| 26.09.2024 | 35,7723 | 37,3838 | 35,5099 | 37,2339 |
| 29.09.2024 | 37,1402 | 37,1402 | 35,9784 | 36,3344 |
| 30.09.2024 | 36,3344 | 36,5218 | 34,648 | 35,6036 |
| 01.10.2024 | 35,6036 | 35,6036 | 34,0108 | 34,2357 |
| 02.10.2024 | 34,2357 | 35,1352 | 33,9546 | 34,2544 |
| 03.10.2024 | 34,3481 | 34,6667 | 32,8865 | 34,3669 |
| 06.10.2024 | 34,5543 | 35,0415 | 34,1982 | 34,7791 |
| 07.10.2024 | 34,7791 | 35,0227 | 34,4043 | 35,0227 |
| 08.10.2024 | 35,4912 | 35,4912 | 34,3856 | 34,9852 |
| 09.10.2024 | 34,9852 | 35,4912 | 33,8797 | 34,8916 |
| 10.10.2024 | 34,8916 | 35,004 | 34,4043 | 34,8916 |
| 13.10.2024 | 34,8916 | 34,8916 | 33,4487 | 33,6923 |
| 14.10.2024 | 33,711 | 34,6292 | 33,711 | 34,5168 |
| 15.10.2024 | 34,5168 | 34,7416 | 34,2544 | 34,6667 |
| 16.10.2024 | 34,6667 | 35,0602 | 34,4606 | 35,0227 |
| 17.10.2024 | 35,1352 | 35,5287 | 34,7791 | 35,5287 |
| 20.10.2024 | 35,5287 | 35,6973 | 34,9478 | 35,1164 |
| 21.10.2024 | 35,1352 | 36,4469 | 34,7604 | 35,435 |
| 22.10.2024 | 35,435 | 36,8216 | 34,5917 | 34,929 |
| 23.10.2024 | 34,929 | 35,5661 | 34,929 | 35,0789 |
| 24.10.2024 | 35,0789 | 35,0977 | 33,3737 | 35,0415 |
| 27.10.2024 | 35,0415 | 35,2476 | 34,8353 | 35,1352 |
| 29.10.2024 | 35,1352 | 35,5849 | 34,5355 | 34,9478 |
| 30.10.2024 | 35,1352 | 35,6224 | 34,498 | 35,6224 |
| 31.10.2024 | 35,4537 | 35,4537 | 34,9103 | 35,1352 |
| 03.11.2024 | 35,1352 | 35,1352 | 33,8234 | 34,2544 |
| 04.11.2024 | 34,2919 | 34,4793 | 33,9734 | 34,3107 |
| 05.11.2024 | 34,3107 | 34,6292 | 33,8797 | 34,3856 |
| 06.11.2024 | 34,5543 | 34,6667 | 34,3107 | 34,4606 |
| 07.11.2024 | 34,5355 | 35,9784 | 34,4793 | 35,9222 |
| 10.11.2024 | 35,9971 | 36,0159 | 35,2851 | 35,6411 |
| 11.11.2024 | 35,7723 | 35,8847 | 35,2476 | 35,5849 |
| 12.11.2024 | 35,5849 | 35,6036 | 34,5168 | 34,648 |
| 13.11.2024 | 34,648 | 35,5287 | 34,6292 | 35,1164 |
| 14.11.2024 | 35,1914 | 36,6343 | 34,8541 | 35,4725 |
| 17.11.2024 | 35,6036 | 35,9784 | 35,1352 | 35,1726 |
| 18.11.2024 | 35,3225 | 35,3225 | 34,3856 | 34,6667 |
| 19.11.2024 | 34,6667 | 34,7229 | 33,7298 | 33,7298 |
| 20.11.2024 | 33,9171 | 33,9171 | 33,4299 | 33,7298 |
| 21.11.2024 | 34,0296 | 34,142 | 33,4487 | 33,5986 |
| 24.11.2024 | 33,6923 | 34,142 | 32,6242 | 32,6242 |
| 25.11.2024 | 32,6242 | 32,8678 | 32,5305 | 32,5679 |
| 26.11.2024 | 32,6616 | 32,7553 | 32,493 | 32,5492 |
| 27.11.2024 | 32,6616 | 32,7366 | 32,3993 | 32,6242 |
| 28.11.2024 | 32,6804 | 32,8116 | 32,4555 | 32,6054 |
| 01.12.2024 | 32,5867 | 33,1863 | 31,7997 | 31,7997 |
| 02.12.2024 | 31,9683 | 34,573 | 31,9496 | 33,0739 |
| 03.12.2024 | 33,0739 | 33,5798 | 32,6804 | 32,7741 |
| 04.12.2024 | 32,7553 | 33,4299 | 32,6054 | 33,1863 |
| 05.12.2024 | 33,3925 | 33,9171 | 33,2051 | 33,2425 |
| 08.12.2024 | 33,28 | 33,6548 | 33,1489 | 33,4299 |
| 09.12.2024 | 33,5424 | 33,5424 | 32,4555 | 32,6054 |
| 10.12.2024 | 32,6429 | 32,7928 | 31,2937 | 31,4249 |
| 11.12.2024 | 31,5748 | 31,706 | 31,1063 | 31,4436 |
| 12.12.2024 | 31,3874 | 31,7622 | 31,1625 | 31,7247 |
| 15.12.2024 | 31,7247 | 32,3056 | 31,7247 | 32,2307 |
| 16.12.2024 | 32,3056 | 32,6242 | 32,062 | 32,5117 |
| 17.12.2024 | 32,2119 | 32,6242 | 31,7809 | 31,8184 |
| 18.12.2024 | 30,9564 | 34,9852 | 30,9564 | 34,1607 |
| 19.12.2024 | 33,7298 | 33,9171 | 32,0433 | 32,0433 |
| 22.12.2024 | 31,8559 | 32,3056 | 31,4811 | 31,5748 |
| 23.12.2024 | 31,6123 | 31,7622 | 31,1251 | 31,5373 |
| 24.12.2024 | 31,7247 | 32,2494 | 31,7247 | 31,9683 |
| 25.12.2024 | 31,9683 | 32,2869 | 31,631 | 31,7622 |
| 26.12.2024 | 31,8371 | 32,6429 | 31,8184 | 32,3993 |
| 29.12.2024 | 32,5492 | 35,3975 | 31,9683 | 34,3107 |
| 30.12.2024 | 34,573 | 34,573 | 33,0926 | 33,3362 |