OSTIM: OSTİM ENDÜSTRİYEL YATIRIMLAR VE İŞLETME A.Ş. Historical Data

2021 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.3983

CLOSE 0.3967

Low

LOW 0.2925

High

HIGH 0.536

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2021	0.4624	0.4658	0.4533	0.459
01/04/2021	0.4579	0.459	0.4443	0.4465
01/05/2021	0.4488	0.4579	0.4465	0.4488
01/06/2021	0.4499	0.4725	0.4465	0.4703
01/07/2021	0.4703	0.4884	0.4646	0.485
01/10/2021	0.4907	0.503	0.4658	0.4691
01/11/2021	0.4691	0.4759	0.4601	0.4635
01/12/2021	0.4658	0.4691	0.4556	0.4601
01/13/2021	0.4624	0.4658	0.4522	0.4556
01/14/2021	0.4522	0.4533	0.442	0.4465
01/17/2021	0.4465	0.4533	0.4386	0.4499
01/18/2021	0.4522	0.4579	0.4488	0.4488
01/19/2021	0.4499	0.4522	0.4454	0.4499
01/20/2021	0.451	0.4691	0.4488	0.4601
01/21/2021	0.459	0.4613	0.4499	0.451
01/24/2021	0.4544	0.4658	0.4522	0.4613
01/25/2021	0.4613	0.4691	0.4544	0.4613
01/26/2021	0.4635	0.4748	0.4352	0.4352
01/27/2021	0.4296	0.442	0.4081	0.4409
01/28/2021	0.4296	0.4454	0.425	0.4341
01/31/2021	0.4364	0.4635	0.4341	0.4601
02/01/2021	0.4613	0.4884	0.4556	0.4861
02/02/2021	0.4884	0.5155	0.4804	0.4895
02/03/2021	0.4917	0.4996	0.4703	0.4714
02/04/2021	0.4725	0.4861	0.4658	0.4714
02/07/2021	0.4748	0.4781	0.4522	0.4613
02/08/2021	0.4635	0.4691	0.4567	0.4601
02/09/2021	0.4613	0.4714	0.4601	0.4691
02/10/2021	0.4714	0.4804	0.4624	0.4635
02/11/2021	0.4613	0.4624	0.4522	0.4567
02/14/2021	0.4613	0.4793	0.4567	0.4613
02/15/2021	0.4613	0.5064	0.459	0.5064
02/16/2021	0.5121	0.5234	0.4691	0.4725
02/17/2021	0.4759	0.477	0.4533	0.4567
02/18/2021	0.4579	0.4669	0.4567	0.459
02/21/2021	0.4635	0.4703	0.4556	0.4613
02/22/2021	0.4646	0.4917	0.4544	0.4759
02/23/2021	0.4635	0.5234	0.4635	0.4895
02/24/2021	0.5064	0.529	0.4646	0.4703
02/25/2021	0.4703	0.503	0.4601	0.468
02/28/2021	0.4824	0.4907	0.4505	0.4556
03/01/2021	0.4556	0.4573	0.4304	0.4304
03/02/2021	0.4304	0.4623	0.4287	0.4439
03/03/2021	0.4439	0.4522	0.4372	0.4388
03/04/2021	0.4372	0.4505	0.4355	0.4421
03/07/2021	0.4421	0.4472	0.4355	0.4405
03/08/2021	0.4421	0.4639	0.4388	0.4606
03/09/2021	0.4606	0.4639	0.4439	0.4439
03/10/2021	0.4472	0.4522	0.4321	0.4388
03/11/2021	0.4388	0.4757	0.4355	0.474
03/14/2021	0.4723	0.5108	0.4639	0.5024
03/15/2021	0.5075	0.536	0.4824	0.4824
03/16/2021	0.4807	0.4874	0.4623	0.4639
03/17/2021	0.4673	0.4874	0.4472	0.4874
03/18/2021	0.4841	0.4841	0.4556	0.4639
03/21/2021	0.4271	0.4405	0.4187	0.4187
03/22/2021	0.4187	0.4421	0.3769	0.4271
03/23/2021	0.4321	0.469	0.4304	0.469
03/24/2021	0.4707	0.4874	0.4589	0.4623
03/25/2021	0.469	0.474	0.4539	0.4556
03/28/2021	0.4556	0.5008	0.4472	0.5008
03/29/2021	0.5108	0.536	0.4924	0.4924
03/30/2021	0.4924	0.5075	0.474	0.4807
03/31/2021	0.4824	0.4941	0.4807	0.4824
04/01/2021	0.4824	0.4857	0.4723	0.474
04/04/2021	0.474	0.4773	0.4639	0.4656
04/05/2021	0.4656	0.4773	0.4639	0.4656
04/06/2021	0.4656	0.4673	0.4556	0.4606
04/07/2021	0.4623	0.4673	0.4505	0.4539
04/08/2021	0.4539	0.4556	0.4304	0.4439
04/11/2021	0.4439	0.4472	0.4271	0.4304
04/12/2021	0.4338	0.4522	0.4137	0.4388
04/13/2021	0.4439	0.4522	0.4338	0.4455
04/14/2021	0.4455	0.4489	0.4304	0.4321
04/15/2021	0.4338	0.4355	0.4271	0.4338
04/18/2021	0.4388	0.4388	0.4087	0.412
04/19/2021	0.4104	0.412	0.3902	0.397
04/20/2021	0.397	0.4003	0.3618	0.3668
04/21/2021	0.3635	0.3919	0.3484	0.3836
04/25/2021	0.3785	0.4087	0.3769	0.3853
04/26/2021	0.3869	0.3902	0.3769	0.3785
04/27/2021	0.3785	0.3802	0.3668	0.3684
04/28/2021	0.3684	0.3769	0.3684	0.3701
04/29/2021	0.3719	0.3769	0.3701	0.3735
05/02/2021	0.3752	0.397	0.3735	0.3886
05/03/2021	0.3919	0.402	0.3853	0.3986
05/04/2021	0.3953	0.407	0.3869	0.3869
05/05/2021	0.3886	0.3886	0.3802	0.3802
05/06/2021	0.3819	0.3902	0.3735	0.3769
05/09/2021	0.3769	0.3819	0.3752	0.3785
05/10/2021	0.3769	0.3769	0.3684	0.3735
05/11/2021	0.3735	0.3819	0.3719	0.3785
05/16/2021	0.3802	0.4154	0.3785	0.402
05/17/2021	0.402	0.417	0.3853	0.4154
05/19/2021	0.4154	0.4522	0.4104	0.4388
05/20/2021	0.4405	0.4439	0.4187	0.4204
05/23/2021	0.4221	0.4221	0.402	0.4053
05/24/2021	0.402	0.4154	0.3819	0.3836
05/25/2021	0.3869	0.3919	0.3735	0.3902
05/26/2021	0.3953	0.3953	0.3769	0.3785
05/27/2021	0.3785	0.3869	0.3701	0.3802
05/30/2021	0.3802	0.3902	0.3785	0.3902
05/31/2021	0.3886	0.4287	0.3853	0.4287
06/01/2021	0.4338	0.4589	0.4271	0.4287
06/02/2021	0.4304	0.4421	0.417	0.417
06/03/2021	0.4154	0.4221	0.4036	0.407
06/06/2021	0.407	0.4087	0.3986	0.4036
06/07/2021	0.4053	0.4154	0.402	0.407
06/08/2021	0.407	0.4137	0.4036	0.412
06/09/2021	0.407	0.4104	0.3986	0.4003
06/10/2021	0.402	0.407	0.3986	0.402
06/13/2021	0.4053	0.4053	0.3886	0.3919
06/14/2021	0.3919	0.4154	0.3886	0.4003
06/15/2021	0.402	0.4053	0.3886	0.3886
06/16/2021	0.3886	0.3936	0.3853	0.3869
06/17/2021	0.3886	0.3902	0.3836	0.3869
06/20/2021	0.3869	0.3869	0.3752	0.3819
06/21/2021	0.3836	0.3919	0.3802	0.3819
06/22/2021	0.3853	0.3886	0.3819	0.3836
06/23/2021	0.3853	0.3919	0.3836	0.3902
06/24/2021	0.3919	0.4003	0.3853	0.3869
06/27/2021	0.3886	0.3902	0.3769	0.3769
06/28/2021	0.3785	0.3802	0.3701	0.3785
06/29/2021	0.3802	0.3819	0.3701	0.3719
06/30/2021	0.3735	0.3785	0.3701	0.3769
07/01/2021	0.3785	0.3836	0.3735	0.3802
07/04/2021	0.3836	0.3869	0.3785	0.3853
07/05/2021	0.3853	0.3953	0.3836	0.3902
07/06/2021	0.3919	0.397	0.3836	0.3869
07/07/2021	0.3853	0.3869	0.3752	0.3769
07/08/2021	0.3769	0.3802	0.3735	0.3769
07/11/2021	0.3785	0.3802	0.3701	0.3701
07/12/2021	0.3701	0.3719	0.3567	0.3601
07/13/2021	0.3601	0.3684	0.3601	0.3635
07/15/2021	0.3635	0.3684	0.3618	0.3651
07/18/2021	0.3651	0.3668	0.3618	0.3668
07/25/2021	0.3668	0.3684	0.3618	0.3635
07/26/2021	0.3651	0.3684	0.3601	0.3668
07/27/2021	0.3668	0.3802	0.3651	0.3752
07/28/2021	0.3785	0.3836	0.3752	0.3769
07/29/2021	0.3769	0.3836	0.3719	0.3785
08/01/2021	0.3802	0.3919	0.3785	0.3869
08/02/2021	0.3886	0.3902	0.3785	0.3785
08/03/2021	0.3819	0.3886	0.3785	0.3802
08/04/2021	0.3802	0.3836	0.3769	0.3819
08/05/2021	0.3819	0.4036	0.3802	0.3953
08/08/2021	0.4053	0.412	0.3886	0.3886
08/09/2021	0.3902	0.3919	0.3819	0.3819
08/10/2021	0.3836	0.3953	0.3752	0.3785
08/11/2021	0.3819	0.3869	0.3785	0.3819
08/12/2021	0.3802	0.3902	0.3769	0.3769
08/15/2021	0.3785	0.3819	0.3769	0.3802
08/16/2021	0.3802	0.3853	0.3769	0.3785
08/17/2021	0.3802	0.3819	0.3735	0.3752
08/18/2021	0.3752	0.3769	0.3701	0.3719
08/19/2021	0.3735	0.3752	0.3651	0.3684
08/22/2021	0.3719	0.4053	0.3701	0.3802
08/23/2021	0.3802	0.397	0.3769	0.3802
08/24/2021	0.3819	0.3869	0.3752	0.3769
08/25/2021	0.3769	0.3853	0.3735	0.3752
08/26/2021	0.3752	0.3769	0.3719	0.3752
08/30/2021	0.3769	0.3836	0.3769	0.3785
08/31/2021	0.3802	0.397	0.3785	0.3902
09/01/2021	0.3919	0.4287	0.3902	0.4003
09/02/2021	0.402	0.4036	0.3869	0.3886
09/05/2021	0.3902	0.397	0.3886	0.3886
09/06/2021	0.3886	0.397	0.3869	0.3869
09/07/2021	0.3869	0.3919	0.3802	0.3853
09/08/2021	0.3869	0.4238	0.3819	0.4221
09/09/2021	0.4221	0.4254	0.3886	0.3902
09/12/2021	0.3919	0.3953	0.3869	0.3886
09/13/2021	0.3902	0.3919	0.3836	0.3853
09/14/2021	0.3853	0.3886	0.3836	0.3869
09/15/2021	0.3886	0.3936	0.3802	0.3802
09/16/2021	0.3836	0.3886	0.3802	0.3836
09/19/2021	0.3802	0.3819	0.3735	0.3752
09/20/2021	0.3769	0.3785	0.3684	0.3701
09/21/2021	0.3719	0.3802	0.3684	0.3735
09/22/2021	0.3752	0.3802	0.3701	0.3769
09/23/2021	0.3785	0.3886	0.3719	0.3719
09/26/2021	0.3719	0.3752	0.3684	0.3719
09/27/2021	0.3735	0.3735	0.3684	0.3701
09/28/2021	0.3755	0.3755	0.3656	0.3656
09/29/2021	0.3656	0.3716	0.3617	0.3656
09/30/2021	0.3656	0.3696	0.3636	0.3656
10/03/2021	0.3676	0.3736	0.3656	0.3676
10/04/2021	0.3696	0.3716	0.3617	0.3617
10/05/2021	0.3597	0.3636	0.3439	0.3499
10/06/2021	0.3538	0.3558	0.3499	0.3499
10/07/2021	0.3518	0.3518	0.3419	0.3479
10/10/2021	0.3479	0.3558	0.3459	0.3518
10/11/2021	0.3499	0.3538	0.3479	0.3479
10/12/2021	0.3479	0.3518	0.3379	0.3399
10/13/2021	0.3399	0.3459	0.3379	0.3379
10/14/2021	0.3419	0.3419	0.3301	0.334
10/17/2021	0.334	0.336	0.3301	0.3301
10/18/2021	0.332	0.3419	0.332	0.334
10/19/2021	0.336	0.336	0.332	0.334
10/20/2021	0.336	0.336	0.3281	0.336
10/21/2021	0.336	0.3538	0.336	0.3459
10/24/2021	0.3459	0.3518	0.3419	0.3479
10/25/2021	0.3499	0.3538	0.3459	0.3479
10/26/2021	0.3499	0.3558	0.3479	0.3538
10/27/2021	0.3538	0.3577	0.3518	0.3538
10/31/2021	0.3558	0.3755	0.3558	0.3636
11/01/2021	0.3656	0.3696	0.3538	0.3538
11/02/2021	0.3558	0.3577	0.3399	0.3499
11/03/2021	0.3518	0.3617	0.3518	0.3617
11/04/2021	0.3617	0.3636	0.3538	0.3538
11/07/2021	0.3558	0.3617	0.3538	0.3558
11/08/2021	0.3558	0.3617	0.3558	0.3558
11/09/2021	0.3577	0.3577	0.3459	0.3459
11/10/2021	0.3459	0.3479	0.336	0.3399
11/11/2021	0.3399	0.3459	0.3379	0.3419
11/14/2021	0.3419	0.3459	0.3399	0.3419
11/15/2021	0.3419	0.3419	0.334	0.336
11/16/2021	0.336	0.3399	0.332	0.336
11/17/2021	0.336	0.3399	0.3261	0.332
11/18/2021	0.334	0.3459	0.332	0.3419
11/21/2021	0.3459	0.3499	0.3419	0.3459
11/22/2021	0.3459	0.3499	0.3301	0.336
11/23/2021	0.336	0.3459	0.336	0.3439
11/24/2021	0.3439	0.3518	0.3439	0.3479
11/25/2021	0.3459	0.3459	0.336	0.3399
11/28/2021	0.3399	0.3439	0.3379	0.3399
11/29/2021	0.3379	0.3419	0.336	0.3379
11/30/2021	0.3399	0.3479	0.3399	0.3439
12/01/2021	0.3439	0.3558	0.3439	0.3538
12/02/2021	0.3538	0.3636	0.3538	0.3617
12/05/2021	0.3636	0.3696	0.3617	0.3676
12/06/2021	0.3736	0.3775	0.3636	0.3656
12/07/2021	0.3656	0.3676	0.3558	0.3617
12/08/2021	0.3617	0.3696	0.3577	0.3676
12/09/2021	0.3676	0.3716	0.3538	0.3597
12/12/2021	0.3617	0.3676	0.3597	0.3617
12/13/2021	0.3636	0.3755	0.3617	0.3636
12/14/2021	0.3656	0.3676	0.3479	0.3479
12/15/2021	0.3518	0.3597	0.3479	0.3538
12/16/2021	0.3597	0.3617	0.3201	0.3241
12/19/2021	0.3162	0.3281	0.2925	0.3044
12/20/2021	0.3162	0.3241	0.3044	0.3064
12/21/2021	0.3083	0.3142	0.3024	0.3044
12/22/2021	0.3083	0.334	0.2984	0.334
12/23/2021	0.3419	0.3439	0.3201	0.3221
12/26/2021	0.3241	0.3241	0.3182	0.3182
12/27/2021	0.3201	0.3241	0.3142	0.3142
12/28/2021	0.3142	0.3162	0.3024	0.3064
12/29/2021	0.3083	0.3301	0.3044	0.3162
12/30/2021	0.3142	0.3182	0.3103	0.3103

Menu

Create your free account now!

OSTIM: OSTİM ENDÜSTRİYEL YATIRIMLAR VE İŞLETME A.Ş. Historical Data

2021 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

OSTIM: OSTİM ENDÜSTRİYEL YATIRIMLAR VE İŞLETME A.Ş. Historical Data

2021 Historical Chart

Average

Low

High