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

2023 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 1.3616

CLOSE 1.3615

Low

LOW 0.5633

High

HIGH 2.844

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2023	0.7056	0.7411	0.7056	0.7352
01/02/2023	0.7392	0.7411	0.6917	0.7016
01/03/2023	0.7016	0.7115	0.6739	0.6957
01/04/2023	0.7154	0.7273	0.6265	0.6265
01/05/2023	0.6265	0.6719	0.6028	0.67
01/08/2023	0.6719	0.6996	0.6384	0.6443
01/09/2023	0.6443	0.6719	0.6304	0.6463
01/10/2023	0.6502	0.6561	0.5949	0.5949
01/11/2023	0.5988	0.6206	0.5653	0.6206
01/12/2023	0.6245	0.6344	0.6107	0.6225
01/15/2023	0.6265	0.6739	0.6245	0.666
01/16/2023	0.668	0.6819	0.6601	0.6759
01/17/2023	0.6779	0.6937	0.6739	0.6819
01/18/2023	0.6937	0.7372	0.6917	0.7154
01/19/2023	0.7154	0.7313	0.7095	0.7253
01/22/2023	0.7352	0.757	0.7016	0.7135
01/23/2023	0.7135	0.7174	0.666	0.6878
01/24/2023	0.6878	0.6917	0.6324	0.666
01/25/2023	0.6819	0.6917	0.6601	0.6621
01/26/2023	0.666	0.6719	0.6364	0.6541
01/29/2023	0.6581	0.666	0.6384	0.6443
01/30/2023	0.6404	0.6423	0.6087	0.6147
01/31/2023	0.6147	0.6225	0.581	0.5969
02/01/2023	0.5969	0.6364	0.5672	0.6147
02/02/2023	0.6147	0.6423	0.6008	0.6423
02/05/2023	0.6324	0.6502	0.5988	0.6423
02/06/2023	0.6324	0.6324	0.579	0.587
02/14/2023	0.5633	0.6404	0.5633	0.6324
02/15/2023	0.6404	0.6522	0.5988	0.6028
02/16/2023	0.5949	0.5969	0.5653	0.583
02/19/2023	0.581	0.6047	0.5771	0.6028
02/20/2023	0.6107	0.6601	0.6087	0.6522
02/21/2023	0.6522	0.666	0.6423	0.6601
02/22/2023	0.6601	0.6799	0.6601	0.67
02/23/2023	0.6779	0.6917	0.6581	0.6719
02/26/2023	0.6759	0.6898	0.668	0.6739
02/27/2023	0.6739	0.6839	0.666	0.6719
02/28/2023	0.6759	0.6759	0.6581	0.6601
03/01/2023	0.6601	0.6878	0.6522	0.67
03/02/2023	0.666	0.6996	0.6641	0.6799
03/05/2023	0.6819	0.6937	0.6779	0.6858
03/06/2023	0.6898	0.6937	0.6719	0.6799
03/07/2023	0.6839	0.6957	0.6799	0.6937
03/08/2023	0.7036	0.7056	0.6839	0.6937
03/09/2023	0.6898	0.6976	0.6819	0.6898
03/12/2023	0.7214	0.7451	0.6878	0.6898
03/13/2023	0.6898	0.6898	0.668	0.668
03/14/2023	0.6641	0.6739	0.6324	0.6364
03/15/2023	0.6384	0.6482	0.6225	0.6304
03/16/2023	0.6324	0.6482	0.6028	0.6304
03/19/2023	0.6324	0.6384	0.6127	0.6166
03/20/2023	0.6166	0.6206	0.5949	0.5969
03/21/2023	0.5949	0.6166	0.5929	0.6166
03/22/2023	0.6225	0.6384	0.6047	0.6344
03/23/2023	0.6384	0.6522	0.6285	0.6384
03/26/2023	0.6364	0.6502	0.6285	0.6384
03/27/2023	0.6384	0.6384	0.6087	0.6107
03/28/2023	0.6127	0.6147	0.5929	0.6067
03/29/2023	0.6067	0.6304	0.6047	0.6107
03/30/2023	0.6147	0.6206	0.5969	0.6008
04/02/2023	0.6008	0.6107	0.591	0.6008
04/03/2023	0.6028	0.6166	0.6008	0.6067
04/04/2023	0.6047	0.6127	0.5988	0.6008
04/05/2023	0.6008	0.6047	0.5929	0.5949
04/06/2023	0.5969	0.6502	0.591	0.6463
04/09/2023	0.6463	0.6621	0.6285	0.6364
04/10/2023	0.6384	0.6404	0.6127	0.6186
04/11/2023	0.6206	0.6384	0.6186	0.6364
04/12/2023	0.6404	0.6423	0.6265	0.6285
04/13/2023	0.6364	0.6364	0.6186	0.6225
04/16/2023	0.6225	0.6344	0.6186	0.6186
04/17/2023	0.6186	0.6245	0.6047	0.6087
04/18/2023	0.6107	0.6423	0.6047	0.6324
04/19/2023	0.6324	0.6482	0.6304	0.6404
04/23/2023	0.6404	0.67	0.6384	0.6641
04/24/2023	0.6621	0.6641	0.6324	0.6404
04/25/2023	0.6404	0.6404	0.6127	0.6166
04/26/2023	0.6166	0.6206	0.6028	0.6028
04/27/2023	0.6047	0.6147	0.587	0.6107
05/01/2023	0.6107	0.6127	0.5929	0.5929
05/02/2023	0.5969	0.6206	0.5672	0.6186
05/03/2023	0.6127	0.6502	0.6087	0.6285
05/04/2023	0.6324	0.6482	0.6166	0.6443
05/07/2023	0.6463	0.6482	0.6304	0.6364
05/08/2023	0.6404	0.6423	0.6186	0.6206
05/09/2023	0.6285	0.6285	0.6008	0.6008
05/10/2023	0.5949	0.6265	0.579	0.6147
05/11/2023	0.6206	0.6206	0.5988	0.6008
05/14/2023	0.591	0.6067	0.5771	0.6028
05/15/2023	0.6008	0.6166	0.5988	0.6127
05/16/2023	0.6107	0.6206	0.6107	0.6166
05/17/2023	0.6166	0.6206	0.5988	0.6008
05/21/2023	0.6028	0.6067	0.5929	0.5969
05/22/2023	0.5988	0.6067	0.5929	0.6008
05/23/2023	0.6008	0.6265	0.5949	0.6206
05/24/2023	0.6225	0.6404	0.6087	0.6206
05/25/2023	0.6225	0.6384	0.6206	0.6364
05/28/2023	0.6502	0.6601	0.6344	0.6384
05/29/2023	0.6423	0.6443	0.6265	0.6285
05/30/2023	0.6265	0.6304	0.6166	0.6186
05/31/2023	0.6166	0.6225	0.6166	0.6186
06/01/2023	0.6225	0.6384	0.6206	0.6225
06/04/2023	0.6265	0.6384	0.6225	0.6324
06/05/2023	0.6304	0.6364	0.6225	0.6245
06/06/2023	0.6265	0.6423	0.6245	0.6265
06/07/2023	0.6265	0.6364	0.6245	0.6324
06/08/2023	0.6364	0.6423	0.6324	0.6364
06/11/2023	0.6404	0.6996	0.6404	0.6996
06/12/2023	0.7115	0.7392	0.6917	0.7076
06/13/2023	0.7095	0.7154	0.6819	0.6917
06/14/2023	0.6917	0.7609	0.6917	0.7609
06/15/2023	0.7846	0.836	0.7807	0.836
06/18/2023	0.8656	0.8834	0.8241	0.8439
06/19/2023	0.836	0.8993	0.7629	0.8815
06/20/2023	0.8815	0.9131	0.8617	0.8736
06/21/2023	0.8795	0.9605	0.8795	0.9328
06/22/2023	0.9309	0.9684	0.921	0.9684
06/25/2023	0.9881	1.0257	0.9704	1.0001
06/26/2023	1.004	1.0139	0.9803	0.9901
07/02/2023	0.9921	1.0336	0.9744	1.0079
07/03/2023	1.0079	1.0751	1.0079	1.0455
07/04/2023	1.0514	1.1384	1.0396	1.1265
07/05/2023	1.1265	1.2194	1.1265	1.1859
07/06/2023	1.1898	1.2214	1.17	1.1799
07/09/2023	1.1819	1.2471	1.1601	1.2273
07/10/2023	1.2451	1.3499	1.2214	1.3499
07/11/2023	1.3637	1.423	1.2984	1.3835
07/12/2023	1.3835	1.4704	1.3301	1.4407
07/13/2023	1.4407	1.5771	1.423	1.5277
07/16/2023	1.5514	1.5969	1.5416	1.5712
07/17/2023	1.583	1.6463	1.5554	1.6008
07/18/2023	1.591	1.6404	1.5119	1.5159
07/19/2023	1.5119	1.5159	1.3696	1.4724
07/20/2023	1.4605	1.5771	1.3913	1.5554
07/23/2023	1.5574	1.6127	1.5218	1.591
07/24/2023	1.591	1.5969	1.5613	1.585
07/25/2023	1.585	1.6324	1.5613	1.6008
07/26/2023	1.6008	1.7432	1.5949	1.7432
07/27/2023	1.7491	1.8756	1.7471	1.8578
07/30/2023	1.8578	1.8657	1.7747	1.838
07/31/2023	1.8182	1.838	1.759	1.8163
08/01/2023	1.8104	1.8776	1.8084	1.8301
08/02/2023	1.8301	1.8321	1.7708	1.7747
08/03/2023	1.7747	1.8143	1.6878	1.7965
08/06/2023	1.8182	1.8281	1.7629	1.7926
08/07/2023	1.7926	1.929	1.7669	1.9151
08/08/2023	1.917	1.9764	1.8776	1.9368
08/09/2023	1.9368	1.9664	1.8301	1.8756
08/10/2023	1.8756	1.927	1.8123	1.917
08/13/2023	1.917	2.0554	1.8894	2.0317
08/14/2023	2.0317	2.0633	1.9961	2.0179
08/15/2023	2.0179	2.0356	1.9427	2.0337
08/16/2023	2.0337	2.0732	1.9803	2.0515
08/17/2023	2.0554	2.0831	1.9527	2.0021
08/20/2023	2.0021	2.1898	1.9921	2.1503
08/21/2023	2.1503	2.1879	2.085	2.1444
08/22/2023	2.1444	2.2195	2.1226	2.1542
08/23/2023	2.174	2.2096	2.0317	2.0495
08/24/2023	2.0495	2.0653	1.9764	2.0001
08/27/2023	1.9981	2.089	1.9921	2.0317
08/28/2023	2.0376	2.1028	2.0219	2.0772
08/30/2023	2.0772	2.2847	2.0772	2.2847
08/31/2023	2.3716	2.425	2.1799	2.2214
09/03/2023	2.2214	2.2432	2.1147	2.1384
09/04/2023	2.1503	2.1819	2.085	2.1068
09/05/2023	2.1147	2.1285	2.0356	2.0713
09/06/2023	2.0713	2.2195	2.0713	2.2195
09/07/2023	2.2195	2.2313	2.1483	2.1581
09/10/2023	2.1621	2.172	2.0099	2.0238
09/11/2023	2.0297	2.1542	1.9921	2.1344
09/12/2023	2.1701	2.1839	2.0436	2.0831
09/13/2023	2.0831	2.2273	2.0495	2.2136
09/14/2023	2.2116	2.338	2.1957	2.3301
09/17/2023	2.2195	2.261	2.1226	2.1444
09/18/2023	2.1581	2.1779	2.1048	2.1542
09/19/2023	2.1681	2.2076	2.0989	2.1009
09/20/2023	2.1009	2.1819	2.0732	2.1581
09/21/2023	2.1641	2.3341	2.1483	2.3104
09/24/2023	2.3104	2.5396	2.3104	2.5376
09/25/2023	2.5376	2.6879	2.4704	2.6029
09/26/2023	2.6029	2.8064	2.6029	2.7807
09/27/2023	2.7807	2.844	2.597	2.6661
09/28/2023	2.6997	2.8321	2.6424	2.7807
10/01/2023	2.7807	2.8301	2.6483	2.7195
10/02/2023	2.7373	2.7452	2.6009	2.6286
10/03/2023	2.6444	2.6977	2.5673	2.6286
10/04/2023	2.6364	2.6562	2.5297	2.6167
10/05/2023	2.6088	2.6859	2.5693	2.6048
10/08/2023	2.5693	2.5693	2.3855	2.4112
10/09/2023	2.3914	2.4784	2.3716	2.4684
10/10/2023	2.4684	2.5001	2.3618	2.3934
10/11/2023	2.3914	2.4368	2.1641	2.2708
10/12/2023	2.2491	2.2689	2.1641	2.2116
10/15/2023	2.2136	2.3578	2.1819	2.2175
10/16/2023	2.2116	2.3321	2.1325	2.257
10/17/2023	2.2136	2.4586	2.1661	2.2313
10/18/2023	2.253	2.3539	2.2293	2.3539
10/19/2023	2.3519	2.3519	2.1187	2.1187
10/22/2023	2.1207	2.3301	2.1207	2.3301
10/23/2023	2.3301	2.4803	2.3084	2.4487
10/24/2023	2.4606	2.5456	2.2412	2.263
10/25/2023	2.2767	2.3894	2.2451	2.34
10/26/2023	2.3361	2.3993	2.2333	2.3242
10/29/2023	2.3222	2.3874	2.2787	2.2945
10/30/2023	2.2985	2.3104	2.176	2.176
10/31/2023	2.1859	2.2056	2.0021	2.174
11/01/2023	2.2136	2.2273	2.1087	2.2036
11/02/2023	2.2136	2.2333	2.1266	2.174
11/05/2023	2.174	2.2273	2.1542	2.2136
11/06/2023	2.2136	2.263	2.1819	2.2136
11/07/2023	2.2234	2.3815	2.1938	2.3637
11/08/2023	2.3637	2.3716	2.2669	2.2708
11/09/2023	2.257	2.3301	2.2432	2.3024
11/12/2023	2.3242	2.3499	2.1799	2.2036
11/13/2023	2.2076	2.2412	2.1246	2.2353
11/14/2023	2.2432	2.2471	2.1681	2.174
11/15/2023	2.172	2.2353	2.1621	2.2096
11/16/2023	2.2096	2.2412	2.172	2.2234
11/19/2023	2.2333	2.3281	2.2333	2.3024
11/20/2023	2.3104	2.3716	2.263	2.3084
11/21/2023	2.3084	2.3439	2.253	2.3321
11/22/2023	2.3321	2.3598	2.2708	2.2807
11/23/2023	2.2807	2.3341	2.2234	2.2945
11/26/2023	2.2945	2.3222	2.2432	2.253
11/27/2023	2.2689	2.2867	2.2016	2.2649
11/28/2023	2.2649	2.2807	2.1938	2.1938
11/29/2023	2.2036	2.2471	2.1344	2.1344
11/30/2023	2.1641	2.3321	2.1325	2.1463
12/03/2023	2.1522	2.1681	2.0475	2.0495
12/04/2023	2.087	2.1266	1.9843	2.0159
12/05/2023	2.0356	2.0376	1.917	1.9349
12/06/2023	1.9467	1.9823	1.8973	1.9823
12/07/2023	1.9941	2.0732	1.8973	2.0356
12/10/2023	2.0436	2.0495	1.9684	1.9784
12/11/2023	1.9902	2.004	1.9329	1.9527
12/12/2023	1.9527	1.9566	1.8578	1.8578
12/13/2023	1.8776	1.919	1.838	1.9111
12/14/2023	1.9111	1.9368	1.8617	1.917
12/17/2023	1.917	1.9427	1.8241	1.8321
12/18/2023	1.8558	1.8558	1.6503	1.6601
12/19/2023	1.6661	1.7155	1.6404	1.6621
12/20/2023	1.6799	1.6937	1.4961	1.4961
12/21/2023	1.3894	1.419	1.3479	1.3519
12/24/2023	1.3499	1.3499	1.2174	1.2174
12/25/2023	1.1364	1.2016	1.0969	1.1561
12/26/2023	1.1364	1.1364	1.0416	1.0712
12/27/2023	1.0653	1.1779	1.0257	1.1245
12/28/2023	1.1542	1.2353	1.1245	1.2353

Menu

Create your free account now!

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

2023 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

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

2023 Historical Chart

Average

Low

High