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

2022 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 0.4123

CLOSE 0.4122

Low

LOW 0.2826

High

HIGH 0.7747

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2022	0.3103	0.3182	0.3103	0.3162
01/03/2022	0.3201	0.3261	0.3123	0.3142
01/04/2022	0.3162	0.3201	0.3123	0.3162
01/05/2022	0.3162	0.3221	0.3142	0.3162
01/06/2022	0.3182	0.3201	0.3142	0.3162
01/09/2022	0.3182	0.3221	0.3142	0.3162
01/10/2022	0.3182	0.3241	0.3162	0.3201
01/11/2022	0.3221	0.3241	0.3182	0.3201
01/12/2022	0.3221	0.3221	0.3162	0.3182
01/13/2022	0.3182	0.3201	0.3142	0.3162
01/16/2022	0.3182	0.3261	0.3182	0.3182
01/17/2022	0.3201	0.3221	0.3044	0.3064
01/18/2022	0.3044	0.3103	0.2984	0.3083
01/19/2022	0.3083	0.3103	0.2984	0.3024
01/20/2022	0.3024	0.3064	0.3004	0.3044
01/23/2022	0.3044	0.3064	0.2925	0.2925
01/24/2022	0.2984	0.2984	0.2885	0.2925
01/25/2022	0.2925	0.2964	0.2925	0.2944
01/26/2022	0.2925	0.3024	0.2905	0.2984
01/27/2022	0.3004	0.3064	0.2984	0.3024
01/30/2022	0.3064	0.3083	0.3024	0.3044
01/31/2022	0.3044	0.3221	0.3044	0.3142
02/01/2022	0.3162	0.3162	0.3064	0.3083
02/02/2022	0.3083	0.3103	0.2964	0.2984
02/03/2022	0.3004	0.3044	0.2964	0.3024
02/06/2022	0.3024	0.3083	0.3024	0.3064
02/07/2022	0.3064	0.3103	0.3024	0.3044
02/08/2022	0.3064	0.3064	0.3024	0.3044
02/09/2022	0.3044	0.3103	0.3044	0.3064
02/10/2022	0.3044	0.3123	0.3044	0.3083
02/13/2022	0.3064	0.3123	0.2984	0.3083
02/14/2022	0.3103	0.3201	0.3103	0.3162
02/15/2022	0.3182	0.3241	0.3123	0.3182
02/16/2022	0.3201	0.3499	0.3142	0.3499
02/17/2022	0.3577	0.3696	0.3162	0.3182
02/20/2022	0.3182	0.3201	0.3044	0.3064
02/21/2022	0.3004	0.3182	0.2925	0.3044
02/22/2022	0.3083	0.3281	0.3064	0.3123
02/23/2022	0.3024	0.3044	0.2826	0.2885
02/24/2022	0.2984	0.3142	0.2925	0.3103
02/27/2022	0.3083	0.3221	0.3024	0.3103
02/28/2022	0.3162	0.3201	0.3064	0.3083
03/01/2022	0.3103	0.3123	0.3044	0.3083
03/02/2022	0.3103	0.3123	0.3044	0.3044
03/03/2022	0.3064	0.3142	0.3024	0.3083
03/06/2022	0.3083	0.3103	0.3044	0.3064
03/07/2022	0.3024	0.3142	0.3004	0.3103
03/08/2022	0.3123	0.3162	0.3024	0.3024
03/09/2022	0.3024	0.3064	0.2964	0.3004
03/10/2022	0.3004	0.3024	0.2944	0.2984
03/13/2022	0.3004	0.3024	0.2964	0.2984
03/14/2022	0.2984	0.3024	0.2984	0.3004
03/15/2022	0.3004	0.3024	0.2984	0.2984
03/16/2022	0.3004	0.3024	0.2984	0.3004
03/17/2022	0.3004	0.3083	0.2984	0.3004
03/20/2022	0.3024	0.3083	0.3024	0.3044
03/21/2022	0.3064	0.3103	0.3044	0.3083
03/22/2022	0.3103	0.3123	0.3044	0.3083
03/23/2022	0.3083	0.3083	0.3044	0.3064
03/24/2022	0.3083	0.3083	0.3044	0.3044
03/27/2022	0.3044	0.3123	0.3044	0.3103
03/28/2022	0.3123	0.3142	0.3083	0.3103
03/29/2022	0.3123	0.336	0.3103	0.3201
03/30/2022	0.3201	0.3419	0.3142	0.3182
03/31/2022	0.3201	0.3221	0.3103	0.3142
04/03/2022	0.3142	0.3182	0.3123	0.3162
04/04/2022	0.3162	0.3201	0.3142	0.3162
04/05/2022	0.3162	0.3182	0.3123	0.3142
04/06/2022	0.3162	0.3221	0.3142	0.3221
04/07/2022	0.3241	0.3241	0.3201	0.3221
04/10/2022	0.3221	0.3281	0.3221	0.3261
04/11/2022	0.3261	0.3261	0.3201	0.3241
04/12/2022	0.3241	0.3281	0.3221	0.3241
04/13/2022	0.3261	0.3281	0.3221	0.3241
04/14/2022	0.3261	0.3281	0.3241	0.3261
04/17/2022	0.3261	0.3399	0.3261	0.334
04/18/2022	0.336	0.336	0.3221	0.3281
04/19/2022	0.3281	0.336	0.3261	0.336
04/20/2022	0.3379	0.3419	0.336	0.336
04/21/2022	0.336	0.336	0.3201	0.3201
04/24/2022	0.3201	0.3201	0.3083	0.3123
04/25/2022	0.3142	0.3162	0.3044	0.3044
04/26/2022	0.3064	0.3064	0.2984	0.3024
04/27/2022	0.3044	0.3123	0.3044	0.3083
04/28/2022	0.3103	0.3182	0.3083	0.3123
05/04/2022	0.3142	0.3221	0.3142	0.3162
05/05/2022	0.3142	0.3261	0.3123	0.3241
05/08/2022	0.3241	0.3419	0.3221	0.334
05/09/2022	0.334	0.3399	0.332	0.332
05/10/2022	0.3399	0.3499	0.3281	0.3399
05/11/2022	0.3379	0.3499	0.3261	0.3459
05/12/2022	0.3499	0.3716	0.3499	0.3696
05/15/2022	0.3696	0.3716	0.3558	0.3558
05/16/2022	0.3577	0.3736	0.3459	0.3597
05/17/2022	0.3617	0.3696	0.3577	0.3636
05/19/2022	0.3617	0.3656	0.3459	0.3459
05/22/2022	0.3479	0.3499	0.3281	0.334
05/23/2022	0.3379	0.3399	0.334	0.334
05/24/2022	0.336	0.3459	0.336	0.3419
05/25/2022	0.3419	0.3459	0.336	0.3379
05/26/2022	0.3399	0.3538	0.3399	0.3439
05/29/2022	0.3479	0.3597	0.3459	0.3538
05/30/2022	0.3577	0.3636	0.3518	0.3518
05/31/2022	0.3538	0.3656	0.3499	0.3656
06/01/2022	0.3716	0.3736	0.3577	0.3656
06/02/2022	0.3676	0.3933	0.3676	0.3873
06/05/2022	0.3933	0.3973	0.3834	0.3854
06/06/2022	0.3873	0.4012	0.3814	0.3973
06/07/2022	0.3993	0.3993	0.3617	0.3617
06/08/2022	0.3597	0.3716	0.3558	0.3676
06/09/2022	0.3617	0.3676	0.3558	0.3617
06/12/2022	0.3597	0.3636	0.3538	0.3538
06/13/2022	0.3558	0.3597	0.3479	0.3518
06/14/2022	0.3518	0.3636	0.3518	0.3577
06/15/2022	0.3577	0.3617	0.3379	0.3399
06/16/2022	0.3419	0.3439	0.3379	0.3419
06/19/2022	0.3439	0.3696	0.3419	0.3636
06/20/2022	0.3656	0.3736	0.3597	0.3696
06/21/2022	0.3696	0.3736	0.3656	0.3716
06/22/2022	0.3716	0.3775	0.3617	0.3636
06/23/2022	0.3656	0.3854	0.3636	0.3834
06/26/2022	0.3696	0.3953	0.3636	0.3775
06/27/2022	0.3795	0.3993	0.3755	0.3755
06/28/2022	0.3755	0.3814	0.3696	0.3716
06/29/2022	0.3716	0.3736	0.3577	0.3597
06/30/2022	0.3617	0.3676	0.3597	0.3636
07/03/2022	0.3656	0.3676	0.3538	0.3577
07/04/2022	0.3577	0.3597	0.3439	0.3459
07/05/2022	0.3459	0.3577	0.3459	0.3518
07/06/2022	0.3538	0.3617	0.3499	0.3518
07/07/2022	0.3518	0.3538	0.3479	0.3499
07/12/2022	0.3499	0.3518	0.3459	0.3479
07/13/2022	0.3479	0.3636	0.3459	0.3617
07/17/2022	0.3696	0.3736	0.3636	0.3676
07/18/2022	0.3676	0.3775	0.3617	0.3755
07/19/2022	0.3755	0.3834	0.3736	0.3755
07/20/2022	0.3775	0.3854	0.3716	0.3814
07/21/2022	0.3834	0.3913	0.3716	0.3736
07/24/2022	0.3755	0.3873	0.3736	0.3873
07/25/2022	0.3893	0.3913	0.3775	0.3775
07/26/2022	0.3795	0.3814	0.3736	0.3755
07/27/2022	0.3775	0.3893	0.3755	0.3775
07/28/2022	0.3795	0.3795	0.3755	0.3755
07/31/2022	0.3775	0.3873	0.3755	0.3814
08/01/2022	0.3834	0.3893	0.3755	0.3795
08/02/2022	0.3814	0.4071	0.3814	0.4012
08/03/2022	0.4052	0.4091	0.3953	0.3973
08/04/2022	0.3993	0.415	0.3973	0.4052
08/07/2022	0.4071	0.4111	0.3973	0.4032
08/08/2022	0.4032	0.4052	0.3834	0.3893
08/09/2022	0.3873	0.4071	0.3854	0.3993
08/10/2022	0.4012	0.4111	0.3913	0.3953
08/11/2022	0.3973	0.4012	0.3893	0.3953
08/14/2022	0.3993	0.413	0.3973	0.413
08/15/2022	0.415	0.419	0.3913	0.4012
08/16/2022	0.4032	0.4111	0.3993	0.4032
08/17/2022	0.4052	0.4052	0.3873	0.3973
08/18/2022	0.3993	0.4249	0.3953	0.415
08/21/2022	0.413	0.4289	0.4111	0.413
08/22/2022	0.415	0.4269	0.413	0.413
08/23/2022	0.415	0.417	0.4012	0.4032
08/24/2022	0.4052	0.423	0.4032	0.417
08/25/2022	0.419	0.419	0.4032	0.4091
08/28/2022	0.4111	0.419	0.4091	0.4091
08/30/2022	0.4111	0.4308	0.4071	0.4269
08/31/2022	0.4249	0.4308	0.417	0.417
09/01/2022	0.419	0.423	0.4091	0.413
09/04/2022	0.415	0.421	0.413	0.413
09/05/2022	0.415	0.417	0.3953	0.4032
09/06/2022	0.4032	0.413	0.3993	0.4071
09/07/2022	0.4091	0.423	0.4052	0.4052
09/08/2022	0.4071	0.415	0.4071	0.4091
09/11/2022	0.413	0.417	0.4091	0.413
09/12/2022	0.415	0.417	0.3993	0.3993
09/13/2022	0.3993	0.4071	0.3933	0.4052
09/14/2022	0.4071	0.415	0.4052	0.4071
09/15/2022	0.4091	0.4091	0.4052	0.4071
09/18/2022	0.4052	0.417	0.3953	0.3953
09/19/2022	0.3973	0.4052	0.3953	0.4012
09/20/2022	0.4032	0.4091	0.4012	0.4032
09/21/2022	0.4032	0.423	0.4032	0.413
09/22/2022	0.417	0.4407	0.415	0.4328
09/25/2022	0.4348	0.4506	0.4269	0.4348
09/26/2022	0.4367	0.4407	0.4308	0.4328
09/27/2022	0.4328	0.4427	0.417	0.419
09/28/2022	0.423	0.4249	0.4032	0.4111
09/29/2022	0.413	0.415	0.4071	0.415
10/02/2022	0.417	0.423	0.415	0.421
10/03/2022	0.423	0.4269	0.419	0.423
10/04/2022	0.4249	0.4328	0.419	0.423
10/05/2022	0.4269	0.4427	0.423	0.4367
10/06/2022	0.4387	0.4427	0.4289	0.4308
10/09/2022	0.4308	0.4407	0.4308	0.4348
10/10/2022	0.4348	0.4506	0.4328	0.4447
10/11/2022	0.4447	0.4664	0.4407	0.4585
10/12/2022	0.4644	0.4684	0.4487	0.4506
10/13/2022	0.4546	0.4605	0.4467	0.4487
10/16/2022	0.4487	0.4644	0.4487	0.4585
10/17/2022	0.4605	0.4624	0.4506	0.4526
10/18/2022	0.4546	0.4842	0.4526	0.4724
10/19/2022	0.4724	0.4842	0.4684	0.4802
10/20/2022	0.4822	0.502	0.4783	0.5
10/23/2022	0.5059	0.5257	0.5059	0.5159
10/24/2022	0.5159	0.5178	0.5	0.504
10/25/2022	0.5059	0.5178	0.504	0.5099
10/26/2022	0.5119	0.5277	0.5099	0.5178
10/27/2022	0.5159	0.5218	0.5099	0.5178
10/30/2022	0.5218	0.5653	0.5218	0.5573
10/31/2022	0.5593	0.581	0.5435	0.5692
11/01/2022	0.5712	0.585	0.5593	0.5731
11/02/2022	0.5751	0.5988	0.5751	0.581
11/03/2022	0.587	0.6067	0.5751	0.6028
11/06/2022	0.6107	0.6206	0.5929	0.5949
11/07/2022	0.5988	0.6186	0.581	0.6047
11/08/2022	0.6008	0.6087	0.581	0.581
11/09/2022	0.583	0.6028	0.5771	0.591
11/10/2022	0.5929	0.5949	0.5771	0.583
11/13/2022	0.579	0.5988	0.5751	0.5929
11/14/2022	0.5949	0.5988	0.5712	0.579
11/15/2022	0.579	0.581	0.5534	0.5593
11/16/2022	0.5593	0.5653	0.5316	0.5494
11/17/2022	0.5514	0.5771	0.5514	0.5771
11/20/2022	0.579	0.6344	0.5771	0.6344
11/21/2022	0.6502	0.668	0.6265	0.6502
11/22/2022	0.6561	0.6561	0.6304	0.6443
11/23/2022	0.6443	0.6759	0.6404	0.6641
11/24/2022	0.6641	0.6799	0.6561	0.6739
11/27/2022	0.6739	0.6976	0.668	0.6739
11/28/2022	0.6759	0.6799	0.6541	0.6561
11/29/2022	0.6561	0.6819	0.6561	0.6641
11/30/2022	0.67	0.6839	0.6621	0.6641
12/01/2022	0.666	0.6819	0.6581	0.6779
12/04/2022	0.6839	0.7056	0.6839	0.6957
12/05/2022	0.6996	0.7036	0.6819	0.6917
12/06/2022	0.6917	0.6917	0.6463	0.6541
12/07/2022	0.6541	0.666	0.6285	0.6482
12/08/2022	0.6502	0.6878	0.6482	0.67
12/11/2022	0.6739	0.6976	0.6739	0.6957
12/12/2022	0.7036	0.7095	0.6957	0.7036
12/13/2022	0.7036	0.7154	0.67	0.6799
12/14/2022	0.6858	0.7076	0.67	0.6858
12/15/2022	0.6917	0.6957	0.6739	0.6839
12/18/2022	0.6898	0.7273	0.6858	0.7273
12/19/2022	0.7352	0.7392	0.7194	0.7233
12/20/2022	0.7253	0.7372	0.7174	0.7214
12/21/2022	0.7273	0.751	0.7174	0.7431
12/22/2022	0.7451	0.7688	0.7372	0.7668
12/25/2022	0.7688	0.7747	0.749	0.7629
12/26/2022	0.7648	0.7648	0.7076	0.7095
12/27/2022	0.7174	0.7174	0.6581	0.6917
12/28/2022	0.6976	0.7135	0.6937	0.6996
12/29/2022	0.7076	0.7194	0.6937	0.7016

Menu

Create your free account now!

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

2022 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

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

2022 Historical Chart

Average

Low

High