OZRDN
ÖZERDEN AMBALAJ SANAYİ A.Ş.
18:10:01
30.6 ₺
-1.840 (%-5.67)
Önceki Kapanış: 32.44·
Volatilite: 4.930
Düşük₺30.6
Yüksek₺32.2
Piyasa Verileri
Spot Piyasa
A:30.6
S:31.5
Önceki haftaya göre (WoW)
+1.32%
Önceki aya göre (MoM)
-16.67%
Yılbaşından bugüne (YTD)
+123.03%
Önceki yıla göre (YoY)
+286.85%
OZRDN: ÖZERDEN AMBALAJ SANAYİ A.Ş. Arşiv
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 6,9673
KAPANIŞ 6,9995
En Düşük
DÜŞÜK 2,8257
En Yüksek
YÜKSEK 14,1486
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 4,4086 | 4,4914 | 4,3714 | 4,3829 |
| 02.01.2023 | 4,3971 | 4,4143 | 4,2543 | 4,2543 |
| 03.01.2023 | 4,2543 | 4,2657 | 4,0429 | 4,0429 |
| 04.01.2023 | 4,0686 | 4,1171 | 3,6857 | 3,8 |
| 05.01.2023 | 3,7943 | 3,9286 | 3,6571 | 3,9229 |
| 08.01.2023 | 3,9229 | 3,9886 | 3,7771 | 3,7943 |
| 09.01.2023 | 3,7286 | 3,8343 | 3,6657 | 3,6914 |
| 10.01.2023 | 3,6829 | 3,74 | 3,4429 | 3,48 |
| 11.01.2023 | 3,4943 | 3,5914 | 3,2943 | 3,5143 |
| 12.01.2023 | 3,5286 | 3,7 | 3,4914 | 3,6286 |
| 15.01.2023 | 3,6343 | 3,8371 | 3,62 | 3,7829 |
| 16.01.2023 | 3,7971 | 3,9086 | 3,7657 | 3,86 |
| 17.01.2023 | 3,8686 | 3,92 | 3,8114 | 3,8314 |
| 18.01.2023 | 3,8314 | 4,0114 | 3,8086 | 3,96 |
| 19.01.2023 | 3,96 | 4,0429 | 3,9114 | 3,9629 |
| 22.01.2023 | 3,9629 | 4,0171 | 3,7914 | 3,9714 |
| 23.01.2023 | 3,9429 | 3,9429 | 3,7543 | 3,7943 |
| 24.01.2023 | 3,7686 | 3,8429 | 3,6314 | 3,6857 |
| 25.01.2023 | 3,6714 | 3,8286 | 3,5714 | 3,7886 |
| 26.01.2023 | 3,7886 | 3,7886 | 3,6143 | 3,7143 |
| 29.01.2023 | 3,6514 | 3,7714 | 3,6029 | 3,7086 |
| 30.01.2023 | 3,7086 | 3,7086 | 3,4286 | 3,5543 |
| 31.01.2023 | 3,5543 | 3,6171 | 3,3571 | 3,3686 |
| 01.02.2023 | 3,3743 | 3,4343 | 3,1771 | 3,3371 |
| 02.02.2023 | 3,3514 | 3,6114 | 3,3314 | 3,5057 |
| 05.02.2023 | 3,5057 | 3,5771 | 3,3714 | 3,4286 |
| 06.02.2023 | 3,42 | 3,42 | 3,0857 | 3,0857 |
| 14.02.2023 | 2,8571 | 3,3886 | 2,8257 | 3,3886 |
| 15.02.2023 | 3,4857 | 3,5286 | 3,2171 | 3,22 |
| 16.02.2023 | 3,2314 | 3,3114 | 3,0743 | 3,2429 |
| 19.02.2023 | 3,2429 | 3,48 | 3,2429 | 3,46 |
| 20.02.2023 | 3,4571 | 3,8057 | 3,4286 | 3,7114 |
| 21.02.2023 | 3,7429 | 3,9971 | 3,3429 | 3,3543 |
| 22.02.2023 | 3,3543 | 3,5 | 3,3057 | 3,4257 |
| 23.02.2023 | 3,4857 | 3,5714 | 3,3971 | 3,4457 |
| 26.02.2023 | 3,4457 | 3,4914 | 3,3971 | 3,4429 |
| 27.02.2023 | 3,4457 | 3,5371 | 3,4371 | 3,4829 |
| 28.02.2023 | 3,5371 | 3,7429 | 3,4257 | 3,7429 |
| 01.03.2023 | 3,7429 | 3,8029 | 3,64 | 3,7657 |
| 02.03.2023 | 3,68 | 3,7971 | 3,6171 | 3,7286 |
| 05.03.2023 | 3,7257 | 3,7771 | 3,6743 | 3,76 |
| 06.03.2023 | 3,7743 | 3,84 | 3,74 | 3,7971 |
| 07.03.2023 | 3,7943 | 3,8029 | 3,6771 | 3,6971 |
| 08.03.2023 | 3,6914 | 3,7057 | 3,6171 | 3,6857 |
| 09.03.2023 | 3,6714 | 3,6857 | 3,5714 | 3,6286 |
| 12.03.2023 | 3,6286 | 3,82 | 3,5971 | 3,6486 |
| 13.03.2023 | 3,6514 | 3,6514 | 3,3286 | 3,3543 |
| 14.03.2023 | 3,38 | 3,3857 | 3,2514 | 3,3086 |
| 15.03.2023 | 3,3086 | 3,5429 | 3,1457 | 3,5143 |
| 16.03.2023 | 3,5143 | 3,7286 | 3,4571 | 3,5714 |
| 19.03.2023 | 3,5714 | 3,5857 | 3,3571 | 3,3571 |
| 20.03.2023 | 3,2886 | 3,4286 | 3,28 | 3,3029 |
| 21.03.2023 | 3,3857 | 3,4257 | 3,2886 | 3,3 |
| 22.03.2023 | 3,3143 | 3,4629 | 3,1486 | 3,3743 |
| 23.03.2023 | 3,7114 | 3,7114 | 3,4229 | 3,4829 |
| 26.03.2023 | 3,4886 | 3,5 | 3,4114 | 3,4943 |
| 27.03.2023 | 3,48 | 3,5086 | 3,3057 | 3,32 |
| 28.03.2023 | 3,3286 | 3,3743 | 3,2371 | 3,3143 |
| 29.03.2023 | 3,3657 | 3,4171 | 3,3171 | 3,3429 |
| 30.03.2023 | 3,3571 | 3,4171 | 3,3257 | 3,3429 |
| 02.04.2023 | 3,3486 | 3,3886 | 3,24 | 3,2914 |
| 03.04.2023 | 3,2914 | 3,4114 | 3,2743 | 3,3571 |
| 04.04.2023 | 3,3943 | 3,4714 | 3,3314 | 3,4229 |
| 05.04.2023 | 3,4229 | 3,4686 | 3,3571 | 3,4686 |
| 06.04.2023 | 3,4629 | 3,48 | 3,4 | 3,48 |
| 09.04.2023 | 3,4971 | 3,5429 | 3,4543 | 3,5429 |
| 10.04.2023 | 3,5057 | 3,54 | 3,4629 | 3,52 |
| 11.04.2023 | 3,5143 | 3,5286 | 3,4343 | 3,4343 |
| 12.04.2023 | 3,4314 | 3,4657 | 3,4171 | 3,4571 |
| 13.04.2023 | 3,4514 | 3,7371 | 3,4429 | 3,6886 |
| 16.04.2023 | 3,6886 | 3,7429 | 3,5543 | 3,7 |
| 17.04.2023 | 3,6971 | 3,7 | 3,5771 | 3,6286 |
| 18.04.2023 | 3,6057 | 3,68 | 3,5857 | 3,6514 |
| 19.04.2023 | 3,6371 | 3,6514 | 3,5 | 3,5229 |
| 23.04.2023 | 3,5229 | 3,8143 | 3,5029 | 3,72 |
| 24.04.2023 | 3,7229 | 3,7371 | 3,5857 | 3,7086 |
| 25.04.2023 | 3,7171 | 3,9086 | 3,6314 | 3,8086 |
| 26.04.2023 | 3,7657 | 3,8257 | 3,66 | 3,7429 |
| 27.04.2023 | 3,7429 | 3,9686 | 3,6886 | 3,8086 |
| 01.05.2023 | 3,8086 | 3,8657 | 3,44 | 3,4657 |
| 02.05.2023 | 3,4657 | 3,4857 | 3,2 | 3,2686 |
| 03.05.2023 | 3,2943 | 3,38 | 3,2371 | 3,3571 |
| 04.05.2023 | 3,3571 | 3,4314 | 3,32 | 3,3714 |
| 07.05.2023 | 3,3571 | 3,44 | 3,2943 | 3,3857 |
| 08.05.2023 | 3,4314 | 3,5 | 3,36 | 3,4857 |
| 09.05.2023 | 3,5 | 3,7429 | 3,4229 | 3,6286 |
| 10.05.2023 | 3,9914 | 3,9914 | 3,9914 | 3,9914 |
| 11.05.2023 | 4,0857 | 4,3886 | 3,9914 | 4,3886 |
| 14.05.2023 | 4,3114 | 4,5686 | 4,1714 | 4,4114 |
| 15.05.2023 | 4,4314 | 4,8286 | 4,3714 | 4,5971 |
| 16.05.2023 | 4,6114 | 5,0543 | 4,54 | 4,54 |
| 17.05.2023 | 4,5314 | 4,8 | 4,4457 | 4,6457 |
| 21.05.2023 | 4,6486 | 4,68 | 4,5143 | 4,6571 |
| 22.05.2023 | 4,6714 | 5,0714 | 4,6286 | 4,8229 |
| 23.05.2023 | 4,8343 | 4,8543 | 4,6857 | 4,7657 |
| 24.05.2023 | 4,7657 | 4,7714 | 4,6 | 4,6286 |
| 25.05.2023 | 4,6314 | 4,7429 | 4,6086 | 4,6971 |
| 28.05.2023 | 4,6971 | 4,7857 | 4,66 | 4,6686 |
| 29.05.2023 | 4,6857 | 4,7714 | 4,5514 | 4,7057 |
| 30.05.2023 | 4,7057 | 5,0486 | 4,6743 | 5,0171 |
| 31.05.2023 | 5,0429 | 5,1 | 4,9429 | 5,04 |
| 01.06.2023 | 5,0514 | 5,0771 | 4,7743 | 4,7829 |
| 04.06.2023 | 4,8314 | 4,8943 | 4,6086 | 4,6486 |
| 05.06.2023 | 4,6543 | 4,6543 | 4,2629 | 4,2943 |
| 06.06.2023 | 4,2971 | 4,5114 | 4,2114 | 4,3429 |
| 07.06.2023 | 4,34 | 4,7514 | 4,3286 | 4,6714 |
| 08.06.2023 | 4,7114 | 5,1086 | 4,5686 | 4,9171 |
| 11.06.2023 | 4,9286 | 5,0686 | 4,8571 | 4,8971 |
| 12.06.2023 | 4,8914 | 5,0286 | 4,6514 | 4,7086 |
| 13.06.2023 | 4,6571 | 4,9 | 4,5714 | 4,8543 |
| 14.06.2023 | 4,8543 | 5,3371 | 4,8286 | 5,24 |
| 15.06.2023 | 5,2429 | 5,2943 | 5,0571 | 5,1457 |
| 18.06.2023 | 5,1857 | 5,5314 | 5,0629 | 5,2 |
| 19.06.2023 | 5,22 | 5,3457 | 5,1429 | 5,34 |
| 20.06.2023 | 5,3429 | 5,4714 | 5,1286 | 5,1429 |
| 21.06.2023 | 5,1171 | 5,2543 | 5,0514 | 5,2057 |
| 22.06.2023 | 5,2457 | 5,3286 | 5,0914 | 5,1114 |
| 25.06.2023 | 5,1143 | 5,48 | 5,0571 | 5,4571 |
| 26.06.2023 | 5,4571 | 5,5086 | 5,34 | 5,4314 |
| 02.07.2023 | 5,4371 | 5,5371 | 5,3343 | 5,4514 |
| 03.07.2023 | 5,4771 | 5,5086 | 5,3771 | 5,5086 |
| 04.07.2023 | 5,5514 | 5,8171 | 5,5171 | 5,6943 |
| 05.07.2023 | 5,7486 | 5,9143 | 5,6943 | 5,7114 |
| 06.07.2023 | 5,7257 | 5,7257 | 5,5457 | 5,5857 |
| 09.07.2023 | 5,6286 | 5,9086 | 5,5743 | 5,7829 |
| 10.07.2023 | 5,8286 | 5,9486 | 5,5429 | 5,8857 |
| 11.07.2023 | 5,88 | 6,0914 | 5,7143 | 6,04 |
| 12.07.2023 | 6,0229 | 6,1086 | 5,9429 | 5,9771 |
| 13.07.2023 | 5,9714 | 6,5714 | 5,9543 | 6,5714 |
| 16.07.2023 | 6,6229 | 6,8286 | 6,3657 | 6,56 |
| 17.07.2023 | 6,52 | 6,5714 | 6,2 | 6,2286 |
| 18.07.2023 | 6,2286 | 6,64 | 6,0857 | 6,3086 |
| 19.07.2023 | 6,3143 | 6,3886 | 6,1543 | 6,2114 |
| 20.07.2023 | 6,2114 | 6,3086 | 6,1086 | 6,2114 |
| 23.07.2023 | 6,2114 | 6,4743 | 6,0857 | 6,2914 |
| 24.07.2023 | 6,2914 | 6,4457 | 6,1771 | 6,2571 |
| 25.07.2023 | 6,2571 | 6,7086 | 6,1714 | 6,5943 |
| 26.07.2023 | 6,6 | 7,2514 | 6,5886 | 7,2514 |
| 27.07.2023 | 7,24 | 7,5029 | 7,1371 | 7,1771 |
| 30.07.2023 | 7,1829 | 7,4343 | 7,0457 | 7,24 |
| 31.07.2023 | 7,2286 | 7,5714 | 7,0286 | 7,4114 |
| 01.08.2023 | 7,4286 | 7,56 | 7,2457 | 7,3143 |
| 02.08.2023 | 7,3143 | 7,3886 | 6,9486 | 7,2743 |
| 03.08.2023 | 7,3314 | 7,64 | 7,0114 | 7,5257 |
| 06.08.2023 | 7,5657 | 8,0857 | 7,4857 | 7,9829 |
| 07.08.2023 | 8 | 8,4229 | 7,6286 | 7,7829 |
| 08.08.2023 | 7,6286 | 7,8171 | 7,5086 | 7,7143 |
| 09.08.2023 | 7,7143 | 8,28 | 7,3429 | 7,5143 |
| 10.08.2023 | 7,4343 | 8 | 7,2286 | 8 |
| 13.08.2023 | 8,04 | 8,28 | 7,8343 | 8,1143 |
| 14.08.2023 | 8,0686 | 8,8514 | 8,0057 | 8,6571 |
| 15.08.2023 | 8,6571 | 9,0457 | 8,4286 | 9,0457 |
| 16.08.2023 | 8,9714 | 9,2686 | 8,5714 | 8,8571 |
| 17.08.2023 | 9,1429 | 9,7429 | 8,7143 | 9,4514 |
| 20.08.2023 | 9,5086 | 10,3943 | 9,5086 | 10,2343 |
| 21.08.2023 | 10,5143 | 10,5257 | 9,6 | 9,6971 |
| 22.08.2023 | 9,7029 | 9,8171 | 8,9314 | 8,9429 |
| 23.08.2023 | 8,8571 | 8,9143 | 8,0514 | 8,0514 |
| 24.08.2023 | 7,9714 | 8,4229 | 7,6229 | 7,8857 |
| 27.08.2023 | 7,9943 | 8,1657 | 7,68 | 7,8171 |
| 28.08.2023 | 7,8343 | 7,9029 | 7,4457 | 7,56 |
| 30.08.2023 | 7,6571 | 8,3143 | 7,6286 | 8,3143 |
| 31.08.2023 | 8,3714 | 8,9371 | 8,2971 | 8,5029 |
| 03.09.2023 | 8,5029 | 8,6057 | 8,08 | 8,1314 |
| 04.09.2023 | 8,1314 | 8,3657 | 7,8457 | 8,1543 |
| 05.09.2023 | 8,1543 | 8,7086 | 8 | 8,6857 |
| 06.09.2023 | 8,6857 | 9,1657 | 8,6 | 9,0286 |
| 07.09.2023 | 9,0857 | 9,4971 | 8,9486 | 9,3257 |
| 10.09.2023 | 9,4286 | 9,5429 | 8,8971 | 8,9657 |
| 11.09.2023 | 8,9257 | 8,9771 | 8,6 | 8,7429 |
| 12.09.2023 | 8,7543 | 9,3257 | 8,6286 | 8,7143 |
| 13.09.2023 | 8,7257 | 8,7771 | 8,0971 | 8,3029 |
| 14.09.2023 | 8,64 | 9,12 | 8,4286 | 9,12 |
| 17.09.2023 | 9,1429 | 9,2057 | 8,2914 | 8,4171 |
| 18.09.2023 | 8,5257 | 8,8457 | 8,3771 | 8,7429 |
| 19.09.2023 | 8,7429 | 9,3943 | 8,6571 | 8,9543 |
| 20.09.2023 | 8,8286 | 9,2057 | 8,6 | 9,2057 |
| 21.09.2023 | 8,9486 | 9,1829 | 8,8057 | 8,96 |
| 24.09.2023 | 9,0171 | 9,2343 | 9,0057 | 9,12 |
| 25.09.2023 | 9,1657 | 9,5086 | 9,04 | 9,2571 |
| 26.09.2023 | 9,2743 | 9,6514 | 9,1486 | 9,5714 |
| 27.09.2023 | 9,6629 | 10,5143 | 9,6571 | 10,1943 |
| 28.09.2023 | 10,1886 | 11,2 | 9,68 | 11,1371 |
| 01.10.2023 | 11,1429 | 11,4114 | 10,5314 | 10,9143 |
| 02.10.2023 | 10,9143 | 11,8571 | 10,5143 | 11,4971 |
| 03.10.2023 | 11,4857 | 12,5543 | 11,0971 | 12,2114 |
| 04.10.2023 | 12,2 | 12,7714 | 11,5714 | 12 |
| 05.10.2023 | 12 | 12 | 11,4857 | 11,6857 |
| 08.10.2023 | 10,68 | 11,8743 | 10,68 | 11,7714 |
| 09.10.2023 | 11,7714 | 11,9771 | 11,4743 | 11,6857 |
| 10.10.2023 | 11,8057 | 11,8571 | 11,2 | 11,2 |
| 11.10.2023 | 11,2 | 11,5543 | 10,64 | 11,1657 |
| 12.10.2023 | 10,6629 | 11,1429 | 10,5714 | 10,7143 |
| 15.10.2023 | 10,7143 | 11,7086 | 10,2857 | 11,4286 |
| 16.10.2023 | 11,4171 | 11,7429 | 10,9943 | 11,7029 |
| 17.10.2023 | 11,1429 | 11,4857 | 10,9486 | 11,0743 |
| 18.10.2023 | 10,3714 | 11,7771 | 10,3714 | 11,2343 |
| 19.10.2023 | 11 | 11,0743 | 10,5714 | 10,7143 |
| 22.10.2023 | 10,7143 | 11,0857 | 10,4571 | 10,8457 |
| 23.10.2023 | 10,8457 | 11,08 | 10,6114 | 11,08 |
| 24.10.2023 | 11,0857 | 11,1714 | 10,2857 | 10,2857 |
| 25.10.2023 | 10,4743 | 10,6057 | 9,6343 | 10,6 |
| 26.10.2023 | 10,6 | 10,8571 | 10,2343 | 10,8457 |
| 29.10.2023 | 10,84 | 11,92 | 10,4857 | 11,92 |
| 30.10.2023 | 11,92 | 11,9714 | 11,4057 | 11,4686 |
| 31.10.2023 | 11,4743 | 11,64 | 10,9943 | 11,4457 |
| 01.11.2023 | 11,4457 | 11,7143 | 11,1886 | 11,2857 |
| 02.11.2023 | 11,4229 | 11,4971 | 11,1543 | 11,1829 |
| 05.11.2023 | 11,1829 | 11,8286 | 11,1429 | 11,8171 |
| 06.11.2023 | 11,8 | 12,4229 | 11,4229 | 12,3086 |
| 07.11.2023 | 12,1657 | 12,4629 | 12 | 12,1771 |
| 08.11.2023 | 12,1143 | 12,8857 | 11,7143 | 12,6857 |
| 09.11.2023 | 12,5714 | 12,6857 | 11,9429 | 12,68 |
| 12.11.2023 | 12,6571 | 13,5086 | 12,1486 | 12,8629 |
| 13.11.2023 | 12,9029 | 13,4571 | 12,44 | 12,9943 |
| 14.11.2023 | 13,0743 | 13,2171 | 12,7486 | 12,96 |
| 15.11.2023 | 13,1714 | 13,3143 | 12,8629 | 13,2914 |
| 16.11.2023 | 13,2914 | 13,5657 | 13,0343 | 13,5086 |
| 19.11.2023 | 13,56 | 13,9486 | 13,2171 | 13,72 |
| 20.11.2023 | 13,7771 | 14,1486 | 13,6229 | 13,8571 |
| 21.11.2023 | 13,8571 | 13,8686 | 13,1657 | 13,6114 |
| 22.11.2023 | 13,5429 | 13,5429 | 12,7429 | 12,7429 |
| 23.11.2023 | 12,7429 | 13,2686 | 12,2914 | 13,1143 |
| 26.11.2023 | 13,1086 | 13,2514 | 12,7657 | 12,7829 |
| 27.11.2023 | 12,7829 | 13,0571 | 12,2914 | 12,6286 |
| 28.11.2023 | 12,6286 | 12,6857 | 12,1314 | 12,2 |
| 29.11.2023 | 12,2 | 12,28 | 11,8857 | 11,9943 |
| 30.11.2023 | 11,8571 | 12,5371 | 11,8 | 12,3314 |
| 03.12.2023 | 12,5657 | 12,9486 | 12,1657 | 12,8514 |
| 04.12.2023 | 13,0686 | 13,0857 | 12,5714 | 12,8057 |
| 05.12.2023 | 12,7657 | 12,7657 | 12,1429 | 12,1486 |
| 06.12.2023 | 12,2114 | 12,2686 | 11,7143 | 11,9886 |
| 07.12.2023 | 12,0686 | 12,1371 | 11,7771 | 12,1371 |
| 10.12.2023 | 12,1257 | 12,1371 | 11,52 | 11,68 |
| 11.12.2023 | 10,5143 | 11,6571 | 10,5143 | 11,3543 |
| 12.12.2023 | 11,16 | 11,16 | 10,88 | 10,8914 |
| 13.12.2023 | 10,9429 | 11,0571 | 10,4743 | 10,9943 |
| 14.12.2023 | 11,3429 | 11,8743 | 11,1314 | 11,8514 |
| 17.12.2023 | 11,7829 | 11,7829 | 11,2171 | 11,2286 |
| 18.12.2023 | 11,2286 | 11,4114 | 10,7143 | 11,1371 |
| 19.12.2023 | 11,1429 | 11,2286 | 10,6457 | 10,7714 |
| 20.12.2023 | 10,8 | 11,3714 | 10,7143 | 11,2571 |
| 21.12.2023 | 11,3657 | 11,3657 | 10,9429 | 11,1429 |
| 24.12.2023 | 11,0057 | 11,0914 | 10,5714 | 10,6571 |
| 25.12.2023 | 10,6571 | 11,0914 | 10,5714 | 10,8571 |
| 26.12.2023 | 11 | 11,4629 | 10,6629 | 11,2286 |
| 27.12.2023 | 11,2286 | 11,7086 | 11,0571 | 11,3371 |
| 28.12.2023 | 11,5429 | 11,6629 | 11,1314 | 11,6629 |