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
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 34,4592
KAPANIŞ 34,4192
En Düşük
DÜŞÜK 23,9481
En Yüksek
YÜKSEK 58,8397
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 33,7298 | 34,7604 | 33,2051 | 34,5168 |
| 02.01.2025 | 34,4043 | 36,1845 | 34,2544 | 35,7348 |
| 05.01.2025 | 36,0721 | 36,6155 | 35,4912 | 36,0908 |
| 06.01.2025 | 36,222 | 36,7654 | 35,5099 | 35,6598 |
| 07.01.2025 | 36,0346 | 36,0346 | 34,8353 | 34,9852 |
| 08.01.2025 | 35,2289 | 36,2595 | 34,9852 | 35,6411 |
| 09.01.2025 | 35,6786 | 35,7348 | 34,2919 | 34,6667 |
| 12.01.2025 | 34,6667 | 35,3225 | 33,1863 | 33,2051 |
| 13.01.2025 | 33,3362 | 33,6735 | 32,3056 | 33,0177 |
| 14.01.2025 | 33,0739 | 33,2613 | 32,5117 | 32,9615 |
| 15.01.2025 | 33,2425 | 33,6548 | 32,1557 | 33,3175 |
| 16.01.2025 | 33,3175 | 33,6548 | 32,7366 | 33,4112 |
| 19.01.2025 | 33,4112 | 34,1045 | 33,2425 | 33,355 |
| 20.01.2025 | 33,355 | 33,355 | 32,3243 | 32,6804 |
| 21.01.2025 | 32,8678 | 32,8678 | 31,8559 | 32,5679 |
| 22.01.2025 | 32,5679 | 32,8678 | 32,137 | 32,137 |
| 23.01.2025 | 32,1932 | 32,9427 | 31,9496 | 32,3243 |
| 26.01.2025 | 32,3056 | 32,3056 | 31,631 | 32,0433 |
| 27.01.2025 | 32,0433 | 32,3056 | 31,7622 | 31,9121 |
| 28.01.2025 | 31,8559 | 32,0245 | 30,9752 | 30,9752 |
| 29.01.2025 | 30,9939 | 31,5561 | 30,9939 | 31,1813 |
| 30.01.2025 | 31,1813 | 31,3312 | 30,9189 | 31,2375 |
| 02.02.2025 | 31,4624 | 31,4624 | 30,057 | 30,3193 |
| 03.02.2025 | 30,3193 | 30,5816 | 29,982 | 30,5816 |
| 04.02.2025 | 30,5816 | 30,5816 | 29,1762 | 29,7197 |
| 05.02.2025 | 29,9258 | 30,2256 | 29,7197 | 30,0944 |
| 06.02.2025 | 30,0944 | 30,5442 | 30,057 | 30,2631 |
| 09.02.2025 | 30,2631 | 30,5067 | 29,982 | 30,338 |
| 10.02.2025 | 30,3568 | 30,9189 | 30,0757 | 30,9189 |
| 11.02.2025 | 30,9189 | 31,1063 | 29,626 | 29,8134 |
| 12.02.2025 | 30,0007 | 30,0007 | 29,0638 | 29,2325 |
| 13.02.2025 | 29,2512 | 29,4386 | 29,0451 | 29,1575 |
| 16.02.2025 | 29,2137 | 31,4249 | 29,2137 | 30,0944 |
| 17.02.2025 | 30,0944 | 30,2443 | 29,4198 | 29,8508 |
| 18.02.2025 | 29,907 | 29,9258 | 29,2137 | 29,2137 |
| 19.02.2025 | 29,1762 | 30,6941 | 29,1013 | 29,7571 |
| 20.02.2025 | 29,6072 | 29,9445 | 28,5579 | 29,0263 |
| 23.02.2025 | 29,0263 | 29,8696 | 28,8764 | 29,5885 |
| 24.02.2025 | 29,9633 | 29,9633 | 28,6703 | 28,6703 |
| 25.02.2025 | 28,689 | 28,689 | 27,6397 | 27,6959 |
| 26.02.2025 | 27,7708 | 27,7708 | 27,2274 | 27,4897 |
| 27.02.2025 | 27,4897 | 27,827 | 27,1712 | 27,3398 |
| 02.03.2025 | 27,3586 | 27,6397 | 27,3398 | 27,3586 |
| 03.03.2025 | 27,4335 | 27,4335 | 26,2905 | 26,4966 |
| 04.03.2025 | 26,4966 | 27,2649 | 26,4591 | 27,04 |
| 05.03.2025 | 27,7896 | 28,1081 | 27,2087 | 27,8458 |
| 06.03.2025 | 28,0519 | 29,0263 | 27,7521 | 28,1643 |
| 09.03.2025 | 28,1081 | 29,0451 | 28,1081 | 28,4267 |
| 10.03.2025 | 28,3892 | 28,4829 | 27,6584 | 28,2018 |
| 11.03.2025 | 28,2955 | 28,4267 | 27,5647 | 27,827 |
| 12.03.2025 | 28,0894 | 28,5204 | 27,827 | 28,4642 |
| 13.03.2025 | 28,4829 | 29,2512 | 28,4267 | 28,689 |
| 16.03.2025 | 28,9514 | 30,5442 | 28,7452 | 29,0638 |
| 17.03.2025 | 29,0638 | 29,3074 | 28,5766 | 29,0451 |
| 18.03.2025 | 27,7146 | 28,258 | 26,2343 | 26,3279 |
| 19.03.2025 | 26,3279 | 27,8083 | 26,3279 | 26,7589 |
| 20.03.2025 | 26,7777 | 26,7777 | 24,2105 | 24,3229 |
| 23.03.2025 | 24,3229 | 25,5784 | 23,9481 | 25,2786 |
| 24.03.2025 | 25,2786 | 26,3279 | 25,2786 | 26,3279 |
| 25.03.2025 | 26,2905 | 26,3467 | 25,7845 | 26,253 |
| 26.03.2025 | 26,253 | 26,6652 | 25,9157 | 26,609 |
| 27.03.2025 | 26,609 | 27,7334 | 26,2343 | 26,9088 |
| 01.04.2025 | 27,115 | 27,4897 | 25,7845 | 26,9463 |
| 02.04.2025 | 26,9463 | 27,0588 | 26,4404 | 26,5153 |
| 03.04.2025 | 26,6465 | 27,04 | 25,6721 | 25,7283 |
| 06.04.2025 | 25,2973 | 25,2973 | 24,2292 | 25,0162 |
| 07.04.2025 | 25,035 | 25,5597 | 25,035 | 25,4472 |
| 08.04.2025 | 25,3723 | 25,6159 | 24,8101 | 24,9225 |
| 09.04.2025 | 25,4097 | 25,6159 | 24,9788 | 25,0912 |
| 10.04.2025 | 25,0912 | 25,5597 | 24,8851 | 25,3161 |
| 13.04.2025 | 25,5409 | 25,7845 | 25,2411 | 25,3161 |
| 14.04.2025 | 25,3348 | 25,7658 | 25,3348 | 25,6533 |
| 15.04.2025 | 25,5784 | 25,6159 | 24,9975 | 25,0162 |
| 16.04.2025 | 25,0162 | 25,747 | 25,0162 | 25,6721 |
| 17.04.2025 | 25,6721 | 25,8595 | 25,1849 | 25,391 |
| 20.04.2025 | 25,391 | 25,5034 | 25,1661 | 25,2786 |
| 21.04.2025 | 25,2036 | 25,5222 | 25,1287 | 25,2973 |
| 23.04.2025 | 25,2973 | 25,6346 | 24,8288 | 25,6346 |
| 24.04.2025 | 25,6533 | 28,1831 | 25,6533 | 26,5528 |
| 27.04.2025 | 26,4029 | 26,6278 | 25,5222 | 25,5222 |
| 28.04.2025 | 25,5409 | 25,7845 | 25,2224 | 25,5034 |
| 29.04.2025 | 25,5034 | 25,6721 | 24,5665 | 24,5665 |
| 01.05.2025 | 24,5478 | 25,4847 | 24,4915 | 24,7164 |
| 04.05.2025 | 24,7164 | 25,2973 | 24,7164 | 25,2411 |
| 05.05.2025 | 25,3161 | 26,1031 | 25,1099 | 26,1031 |
| 06.05.2025 | 26,1031 | 26,4966 | 25,5971 | 25,8595 |
| 07.05.2025 | 25,8595 | 26,5903 | 25,5784 | 26,3842 |
| 08.05.2025 | 26,2717 | 26,4966 | 25,7658 | 25,8782 |
| 11.05.2025 | 25,8782 | 27,1712 | 25,8782 | 26,4591 |
| 12.05.2025 | 26,4591 | 26,7402 | 26,1218 | 26,3092 |
| 13.05.2025 | 26,3092 | 28,0519 | 26,0843 | 27,115 |
| 14.05.2025 | 27,115 | 28,0144 | 26,6278 | 26,8901 |
| 15.05.2025 | 26,9838 | 27,4523 | 25,6533 | 26,9463 |
| 19.05.2025 | 26,9463 | 29,4198 | 26,5341 | 28,8764 |
| 20.05.2025 | 29,12 | 30,4692 | 27,7521 | 28,2393 |
| 21.05.2025 | 28,2393 | 28,3517 | 27,3961 | 27,6209 |
| 22.05.2025 | 27,6209 | 28,1643 | 26,4216 | 26,5715 |
| 25.05.2025 | 26,609 | 28,0894 | 26,4404 | 26,9276 |
| 26.05.2025 | 27,3586 | 27,3586 | 26,1593 | 26,178 |
| 27.05.2025 | 26,178 | 26,3654 | 25,747 | 26,1406 |
| 28.05.2025 | 26,2343 | 26,9838 | 26,2343 | 26,7215 |
| 29.05.2025 | 26,7215 | 26,7589 | 25,6908 | 25,9719 |
| 01.06.2025 | 25,9719 | 26,0469 | 25,1474 | 25,2598 |
| 02.06.2025 | 25,3161 | 26,0094 | 25,3161 | 25,5034 |
| 03.06.2025 | 25,5784 | 26,2155 | 25,5597 | 26,2155 |
| 04.06.2025 | 26,1593 | 26,4966 | 25,6721 | 26,1031 |
| 09.06.2025 | 26,1031 | 27,1712 | 26,1031 | 27,1525 |
| 10.06.2025 | 27,4148 | 27,5085 | 26,7027 | 27,4523 |
| 11.06.2025 | 27,2274 | 27,2836 | 26,6652 | 27,0025 |
| 12.06.2025 | 25,6533 | 25,9719 | 24,8288 | 25,8595 |
| 15.06.2025 | 25,8595 | 28,333 | 25,5784 | 28,333 |
| 16.06.2025 | 28,2955 | 31,1625 | 27,3398 | 28,1081 |
| 17.06.2025 | 27,2461 | 29,3261 | 25,897 | 27,2836 |
| 18.06.2025 | 27,2836 | 28,0706 | 26,8901 | 27,0962 |
| 19.06.2025 | 27,1899 | 28,0519 | 26,9463 | 27,3398 |
| 22.06.2025 | 27,4148 | 28,2206 | 26,5528 | 27,3586 |
| 23.06.2025 | 27,8645 | 29,4948 | 27,8645 | 29,2325 |
| 24.06.2025 | 29,2325 | 30,3568 | 29,0638 | 29,6634 |
| 25.06.2025 | 29,7009 | 31,631 | 29,7009 | 30,1507 |
| 26.06.2025 | 30,1507 | 30,4505 | 28,8764 | 29,982 |
| 29.06.2025 | 29,982 | 30,9002 | 29,2325 | 30,3755 |
| 30.06.2025 | 30,3755 | 31,3687 | 30,3755 | 30,8065 |
| 01.07.2025 | 30,4505 | 31,2562 | 30,3568 | 31,0314 |
| 02.07.2025 | 31,0314 | 31,6498 | 31,0126 | 31,2 |
| 03.07.2025 | 31,2 | 32,2307 | 30,9564 | 31,9308 |
| 06.07.2025 | 31,9308 | 31,9308 | 31,2562 | 31,5561 |
| 07.07.2025 | 31,5561 | 31,7247 | 30,7503 | 31,0501 |
| 08.07.2025 | 31,4811 | 34,142 | 30,9002 | 34,142 |
| 09.07.2025 | 34,6292 | 37,2526 | 33,8047 | 36,0721 |
| 10.07.2025 | 36,3157 | 36,3157 | 34,573 | 34,929 |
| 13.07.2025 | 34,9478 | 35,5099 | 34,1233 | 34,4793 |
| 15.07.2025 | 34,4793 | 34,8728 | 32,924 | 33,8234 |
| 16.07.2025 | 34,0108 | 35,4912 | 34,0108 | 34,8541 |
| 17.07.2025 | 34,8353 | 35,4912 | 34,6105 | 35,1726 |
| 20.07.2025 | 35,5661 | 36,0346 | 35,3225 | 35,5287 |
| 21.07.2025 | 35,6598 | 36,1471 | 35,1352 | 35,4725 |
| 22.07.2025 | 35,5661 | 35,6786 | 34,7042 | 35,0602 |
| 23.07.2025 | 34,8541 | 35,6036 | 34,8541 | 35,2101 |
| 24.07.2025 | 35,1164 | 36,7842 | 35,1164 | 35,36 |
| 27.07.2025 | 35,36 | 36,2595 | 33,9546 | 33,9546 |
| 28.07.2025 | 33,9734 | 34,4043 | 33,5049 | 33,7298 |
| 29.07.2025 | 33,5424 | 35,866 | 33,4674 | 34,8728 |
| 30.07.2025 | 34,8166 | 35,5099 | 34,1982 | 34,9665 |
| 31.07.2025 | 34,9665 | 35,5287 | 34,4231 | 35,3038 |
| 03.08.2025 | 35,2101 | 35,7723 | 35,0415 | 35,6786 |
| 04.08.2025 | 35,6973 | 36,0721 | 35,3975 | 35,866 |
| 05.08.2025 | 35,9597 | 36,5031 | 34,9478 | 34,9478 |
| 06.08.2025 | 35,1539 | 37,3089 | 35,1352 | 36,4281 |
| 07.08.2025 | 36,3157 | 38,0022 | 35,7161 | 36,5406 |
| 10.08.2025 | 36,653 | 38,377 | 36,4469 | 38,2833 |
| 11.08.2025 | 39,1453 | 39,4263 | 37,5525 | 37,9272 |
| 12.08.2025 | 37,9272 | 38,5269 | 37,1589 | 37,4213 |
| 13.08.2025 | 37,4213 | 38,2083 | 36,8779 | 37,8335 |
| 14.08.2025 | 37,8335 | 38,0959 | 36,1658 | 36,5031 |
| 17.08.2025 | 36,4656 | 36,6717 | 35,9597 | 36,1658 |
| 18.08.2025 | 36,1658 | 37,6836 | 36,1471 | 37,2526 |
| 19.08.2025 | 36,9153 | 39,3139 | 36,9153 | 39,1827 |
| 20.08.2025 | 39,1827 | 40,9629 | 38,9953 | 40,4195 |
| 21.08.2025 | 40,5507 | 40,5507 | 38,6206 | 38,8267 |
| 24.08.2025 | 38,8642 | 39,7824 | 38,7143 | 39,2764 |
| 25.08.2025 | 39,2764 | 39,7824 | 38,7705 | 38,9766 |
| 26.08.2025 | 39,5388 | 39,5388 | 38,1146 | 38,1521 |
| 27.08.2025 | 38,4332 | 38,7705 | 37,7211 | 38,4332 |
| 28.08.2025 | 38,4332 | 39,1453 | 37,3276 | 37,6462 |
| 31.08.2025 | 37,6649 | 37,9085 | 37,0278 | 37,5525 |
| 01.09.2025 | 37,5525 | 38,7143 | 35,9034 | 37,946 |
| 02.09.2025 | 38,0959 | 39,4638 | 37,5712 | 38,1708 |
| 03.09.2025 | 38,4144 | 39,2389 | 38,2083 | 38,7892 |
| 04.09.2025 | 39,1265 | 41,3564 | 38,4144 | 39,8198 |
| 07.09.2025 | 39,5388 | 40,4195 | 38,0022 | 38,1146 |
| 08.09.2025 | 37,7586 | 38,808 | 36,9528 | 37,7211 |
| 09.09.2025 | 38,2271 | 38,3395 | 36,6717 | 37,0465 |
| 10.09.2025 | 36,9153 | 38,9391 | 36,0534 | 36,2407 |
| 11.09.2025 | 36,2407 | 36,4843 | 35,3038 | 35,9784 |
| 14.09.2025 | 35,9784 | 39,0328 | 35,791 | 39,0328 |
| 15.09.2025 | 39,0328 | 39,9135 | 38,5643 | 39,7636 |
| 16.09.2025 | 39,7636 | 43,0429 | 39,6887 | 41,5063 |
| 17.09.2025 | 41,3752 | 43,9049 | 41,3752 | 43,4177 |
| 18.09.2025 | 43,1928 | 45,4227 | 42,6119 | 45,4227 |
| 21.09.2025 | 45,4602 | 47,128 | 45,2728 | 46,4159 |
| 22.09.2025 | 46,4534 | 46,697 | 45,3103 | 46,5845 |
| 23.09.2025 | 46,5658 | 46,5658 | 42,462 | 44,186 |
| 24.09.2025 | 44,2422 | 44,4671 | 43,0804 | 44,3359 |
| 25.09.2025 | 44,5045 | 44,8044 | 43,1366 | 44,0735 |
| 28.09.2025 | 44,4108 | 44,7107 | 42,6869 | 42,6869 |
| 29.09.2025 | 42,6869 | 43,3053 | 41,8249 | 42,4433 |
| 30.09.2025 | 42,4433 | 43,4552 | 41,7499 | 42,4433 |
| 01.10.2025 | 42,4433 | 43,3053 | 42,3308 | 42,9117 |
| 02.10.2025 | 43,324 | 43,6613 | 42,1997 | 42,968 |
| 05.10.2025 | 43,4739 | 43,4739 | 42,3683 | 42,5932 |
| 06.10.2025 | 42,6307 | 42,9305 | 42,2184 | 42,6494 |
| 07.10.2025 | 42,7618 | 44,7856 | 42,5932 | 43,5489 |
| 08.10.2025 | 43,5489 | 45,3478 | 42,818 | 45,1417 |
| 09.10.2025 | 45,0854 | 46,4534 | 44,898 | 45,5164 |
| 12.10.2025 | 45,0667 | 46,8937 | 44,7481 | 45,6289 |
| 13.10.2025 | 45,6289 | 46,2847 | 43,0991 | 46,2847 |
| 14.10.2025 | 46,7907 | 50,8757 | 45,2541 | 50,5478 |
| 15.10.2025 | 50,5478 | 51,4379 | 48,0649 | 50,5946 |
| 16.10.2025 | 50,5009 | 51,0631 | 49,3298 | 49,7982 |
| 19.10.2025 | 50,0325 | 50,5009 | 47,6901 | 49,8451 |
| 20.10.2025 | 49,8919 | 50,5009 | 49,0487 | 50,1262 |
| 21.10.2025 | 50,1262 | 50,6415 | 48,955 | 49,2361 |
| 22.10.2025 | 49,2829 | 50,173 | 48,2991 | 49,2361 |
| 23.10.2025 | 49,9856 | 49,9856 | 48,4865 | 49,7045 |
| 26.10.2025 | 49,7982 | 49,9856 | 48,8613 | 49,3298 |
| 27.10.2025 | 49,3298 | 49,7514 | 48,5334 | 49,2829 |
| 29.10.2025 | 49,2829 | 50,2199 | 48,7676 | 49,6108 |
| 30.10.2025 | 49,4703 | 51,8595 | 48,7676 | 50,782 |
| 02.11.2025 | 51,0162 | 51,6721 | 50,3135 | 50,8289 |
| 03.11.2025 | 51,1099 | 55,8883 | 50,3604 | 55,8883 |
| 04.11.2025 | 58,0901 | 58,8397 | 51,6721 | 51,6721 |
| 05.11.2025 | 52 | 55,373 | 52 | 52,7496 |
| 06.11.2025 | 53,4054 | 53,7334 | 49,3766 | 49,4235 |
| 09.11.2025 | 49,4235 | 49,8451 | 44,4858 | 44,4858 |
| 10.11.2025 | 42,8743 | 42,9492 | 40,0447 | 40,0447 |
| 11.11.2025 | 39,951 | 40,1946 | 36,4656 | 37,515 |
| 12.11.2025 | 37,515 | 40,382 | 37,1215 | 37,1964 |
| 13.11.2025 | 37,1964 | 38,0022 | 36,8404 | 37,515 |
| 16.11.2025 | 37,7398 | 39,3514 | 37,7398 | 38,4519 |
| 17.11.2025 | 38,4519 | 38,6206 | 37,4025 | 37,4962 |
| 18.11.2025 | 37,6462 | 38,4144 | 37,4775 | 38,4144 |
| 19.11.2025 | 38,6768 | 38,6955 | 37,4025 | 37,5525 |
| 20.11.2025 | 37,4588 | 38,2645 | 35,9784 | 37,8898 |
| 23.11.2025 | 37,5712 | 38,4144 | 37,1027 | 37,9272 |
| 24.11.2025 | 37,946 | 39,1453 | 37,4025 | 37,946 |
| 25.11.2025 | 38,2271 | 39,5388 | 38,0771 | 38,2271 |
| 26.11.2025 | 38,3395 | 39,8011 | 38,1146 | 38,2083 |
| 27.11.2025 | 38,3582 | 39,4451 | 37,8335 | 38,1334 |
| 30.11.2025 | 38,1334 | 39,3514 | 37,5712 | 38,733 |
| 01.12.2025 | 39,2577 | 40,1009 | 38,1146 | 39,2952 |
| 02.12.2025 | 39,4263 | 43,0429 | 39,4076 | 41,5063 |
| 03.12.2025 | 41,5063 | 42,1435 | 40,0072 | 40,0072 |
| 04.12.2025 | 40,2508 | 40,738 | 38,7517 | 40,2883 |
| 07.12.2025 | 40,3071 | 41,5063 | 40,3071 | 40,382 |
| 08.12.2025 | 40,8505 | 40,8692 | 40,3071 | 40,5694 |
| 09.12.2025 | 40,5694 | 41,2627 | 40,3071 | 40,7568 |
| 10.12.2025 | 40,7568 | 40,9067 | 39,4263 | 39,595 |
| 11.12.2025 | 39,6699 | 40,457 | 38,6393 | 39,3514 |
| 14.12.2025 | 39,4451 | 40,2508 | 39,2389 | 39,6137 |
| 15.12.2025 | 39,7074 | 40,4195 | 39,4263 | 39,8386 |
| 16.12.2025 | 40,1946 | 40,1946 | 39,3514 | 39,3514 |
| 17.12.2025 | 39,3514 | 39,8011 | 38,8829 | 38,8829 |
| 18.12.2025 | 38,9953 | 39,3514 | 37,8898 | 39,089 |
| 21.12.2025 | 39,089 | 39,089 | 37,8523 | 37,8523 |
| 22.12.2025 | 37,8523 | 38,2833 | 37,515 | 38,1146 |
| 23.12.2025 | 38,1708 | 39,0516 | 37,44 | 37,4588 |
| 24.12.2025 | 37,7024 | 38,5643 | 37,4775 | 37,8523 |
| 25.12.2025 | 37,8523 | 37,8523 | 37,4775 | 37,6462 |
| 28.12.2025 | 37,6462 | 38,3207 | 37,3651 | 37,4962 |
| 29.12.2025 | 38,2458 | 38,2458 | 37,1777 | 37,5337 |
| 30.12.2025 | 37,5712 | 38,1708 | 37,5712 | 37,946 |