Oyak Yatirim Menkul Degerler A.S. (OYYAT.IS)
Istanbul - Istanbul Precio retrasado. Moneda en TRY.
Añadir a la lista de seguimiento
Al cierre: 06:05PM TRT
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en TRYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 41.46 | 42.20 | 41.24 | 41.24 | 41.24 | 99,550 |
| 27 jun 2024 | 40.52 | 41.48 | 40.52 | 41.12 | 41.12 | 111,181 |
| 26 jun 2024 | 41.58 | 41.80 | 40.24 | 40.30 | 40.30 | 104,436 |
| 25 jun 2024 | 42.10 | 42.30 | 41.36 | 41.56 | 41.56 | 96,799 |
| 24 jun 2024 | 42.82 | 43.02 | 41.30 | 42.10 | 42.10 | 146,932 |
| 21 jun 2024 | 42.60 | 43.00 | 41.78 | 42.60 | 42.60 | 146,832 |
| 20 jun 2024 | 41.74 | 43.30 | 41.52 | 42.70 | 42.70 | 169,868 |
| 14 jun 2024 | 42.06 | 43.34 | 41.02 | 41.74 | 41.74 | 228,069 |
| 13 jun 2024 | 41.14 | 41.68 | 41.12 | 41.58 | 41.58 | 97,415 |
| 12 jun 2024 | 42.22 | 42.86 | 40.62 | 41.12 | 41.12 | 170,968 |
| 11 jun 2024 | 43.00 | 43.46 | 42.12 | 42.48 | 42.48 | 185,157 |
| 10 jun 2024 | 44.84 | 44.90 | 43.00 | 43.00 | 43.00 | 150,256 |
| 07 jun 2024 | 44.50 | 44.90 | 43.72 | 44.90 | 44.90 | 150,195 |
| 06 jun 2024 | 45.00 | 45.12 | 44.34 | 44.50 | 44.50 | 195,681 |
| 05 jun 2024 | 46.08 | 46.12 | 44.06 | 45.00 | 45.00 | 270,195 |
| 04 jun 2024 | 45.68 | 46.38 | 45.04 | 46.16 | 46.16 | 136,104 |
| 03 jun 2024 | 46.94 | 47.12 | 45.14 | 45.30 | 45.30 | 248,046 |
| 31 may 2024 | 48.52 | 48.86 | 46.94 | 46.94 | 46.94 | 240,189 |
| 30 may 2024 | 49.06 | 49.06 | 47.20 | 48.20 | 48.20 | 202,678 |
| 29 may 2024 | 50.10 | 50.35 | 47.86 | 47.86 | 47.86 | 300,237 |
| 28 may 2024 | 50.20 | 50.60 | 49.42 | 50.00 | 50.00 | 208,788 |
| 27 may 2024 | 51.05 | 52.65 | 49.40 | 50.00 | 50.00 | 696,300 |
| 24 may 2024 | 48.40 | 52.15 | 48.08 | 50.45 | 50.45 | 1,039,015 |
| 23 may 2024 | 49.30 | 49.50 | 48.22 | 48.26 | 48.26 | 212,061 |
| 22 may 2024 | 48.74 | 49.56 | 48.04 | 49.30 | 49.30 | 366,464 |
| 21 may 2024 | 48.44 | 49.32 | 47.92 | 48.54 | 48.54 | 328,903 |
| 20 may 2024 | 47.76 | 49.60 | 47.50 | 48.42 | 48.42 | 662,462 |
| 17 may 2024 | 47.60 | 48.66 | 47.40 | 47.76 | 47.76 | 442,768 |
| 16 may 2024 | 46.76 | 47.48 | 46.50 | 47.48 | 47.48 | 115,198 |
| 15 may 2024 | 46.42 | 47.06 | 46.00 | 46.70 | 46.70 | 144,854 |
| 14 may 2024 | 45.98 | 46.50 | 45.56 | 46.42 | 46.42 | 146,749 |
| 13 may 2024 | 48.14 | 48.20 | 46.00 | 46.00 | 46.00 | 306,107 |
| 10 may 2024 | 47.46 | 48.40 | 46.76 | 48.10 | 48.10 | 331,372 |
| 09 may 2024 | 47.34 | 47.54 | 46.58 | 47.46 | 47.46 | 161,936 |
| 08 may 2024 | 46.22 | 47.60 | 46.16 | 47.30 | 47.30 | 290,973 |
| 07 may 2024 | 47.34 | 47.64 | 45.28 | 46.32 | 46.32 | 403,091 |
| 06 may 2024 | 46.76 | 47.70 | 46.00 | 47.28 | 47.28 | 342,010 |
| 03 may 2024 | 46.50 | 47.06 | 46.14 | 46.36 | 46.36 | 223,363 |
| 02 may 2024 | 45.92 | 47.32 | 45.92 | 46.50 | 46.50 | 437,356 |
| 30 abr 2024 | 45.56 | 46.16 | 44.70 | 45.44 | 45.44 | 301,240 |
| 29 abr 2024 | 45.06 | 46.68 | 45.06 | 45.60 | 45.60 | 308,775 |
| 26 abr 2024 | 44.98 | 45.56 | 44.80 | 45.04 | 45.04 | 250,750 |
| 25 abr 2024 | 44.96 | 45.42 | 44.64 | 44.98 | 44.98 | 195,268 |
| 24 abr 2024 | 46.00 | 46.02 | 43.84 | 44.96 | 44.96 | 379,128 |
| 22 abr 2024 | 44.26 | 45.56 | 43.98 | 45.50 | 45.50 | 450,351 |
| 19 abr 2024 | 43.60 | 44.12 | 42.54 | 43.96 | 43.96 | 175,855 |
| 18 abr 2024 | 43.70 | 43.92 | 42.46 | 43.60 | 43.60 | 276,713 |
| 17 abr 2024 | 43.84 | 44.28 | 43.16 | 43.60 | 43.60 | 193,505 |
| 16 abr 2024 | 45.30 | 45.30 | 43.04 | 43.70 | 43.70 | 348,166 |
| 15 abr 2024 | 42.84 | 45.60 | 42.54 | 44.46 | 44.46 | 461,128 |
| 09 abr 2024 | - | - | - | - | - | - |
| 08 abr 2024 | 42.06 | 42.94 | 42.06 | 42.86 | 42.86 | 248,521 |
| 05 abr 2024 | 40.36 | 42.50 | 40.16 | 42.06 | 42.06 | 149,013 |
| 04 abr 2024 | 40.08 | 40.60 | 39.90 | 40.36 | 40.36 | 138,248 |
| 03 abr 2024 | 40.86 | 41.20 | 39.80 | 40.00 | 40.00 | 140,060 |
| 02 abr 2024 | 41.70 | 42.00 | 39.70 | 40.82 | 40.82 | 126,708 |
| 01 abr 2024 | 41.76 | 42.00 | 40.48 | 41.70 | 41.70 | 171,850 |
| 29 mar 2024 | 41.74 | 41.90 | 41.00 | 41.76 | 41.76 | 171,653 |
| 28 mar 2024 | 42.00 | 42.14 | 41.18 | 41.74 | 41.74 | 158,445 |
| 27 mar 2024 | 42.74 | 43.00 | 41.86 | 41.86 | 41.86 | 137,425 |
| 26 mar 2024 | 43.90 | 43.92 | 42.68 | 42.76 | 42.76 | 254,562 |
| 25 mar 2024 | 43.56 | 43.96 | 43.42 | 43.92 | 43.92 | 144,958 |
| 22 mar 2024 | 43.68 | 44.64 | 43.12 | 43.56 | 43.56 | 159,675 |
| 21 mar 2024 | 43.50 | 43.70 | 43.04 | 43.54 | 43.54 | 197,527 |
| 20 mar 2024 | 43.46 | 43.80 | 42.98 | 43.48 | 43.48 | 273,873 |
| 19 mar 2024 | 42.50 | 43.58 | 42.40 | 43.44 | 43.44 | 132,094 |
| 18 mar 2024 | 43.92 | 44.24 | 42.32 | 42.36 | 42.36 | 262,003 |
| 15 mar 2024 | 46.56 | 46.60 | 43.92 | 43.92 | 43.92 | 266,043 |
| 14 mar 2024 | 46.60 | 46.98 | 46.00 | 46.56 | 46.56 | 152,241 |
| 13 mar 2024 | 47.42 | 47.52 | 45.92 | 46.60 | 46.60 | 195,495 |
| 12 mar 2024 | 48.58 | 48.80 | 46.36 | 47.42 | 47.42 | 289,839 |
| 11 mar 2024 | 48.28 | 49.36 | 47.56 | 48.58 | 48.58 | 504,267 |
| 08 mar 2024 | 46.06 | 47.62 | 45.74 | 47.50 | 47.50 | 401,338 |
| 07 mar 2024 | 44.78 | 45.76 | 44.66 | 45.72 | 45.72 | 262,557 |
| 06 mar 2024 | 47.06 | 47.20 | 44.78 | 44.78 | 44.78 | 336,417 |
| 05 mar 2024 | 47.20 | 48.02 | 46.72 | 47.06 | 47.06 | 739,025 |
| 04 mar 2024 | 47.30 | 48.24 | 46.82 | 47.14 | 47.14 | 578,744 |
| 01 mar 2024 | 49.50 | 49.68 | 47.10 | 47.44 | 47.44 | 1,000,518 |
| 29 feb 2024 | 46.08 | 46.84 | 45.86 | 46.32 | 46.32 | 439,327 |
| 28 feb 2024 | 46.88 | 47.18 | 45.88 | 46.08 | 46.08 | 257,373 |
| 27 feb 2024 | 47.90 | 48.14 | 46.00 | 46.96 | 46.96 | 430,912 |
| 26 feb 2024 | 49.58 | 50.55 | 47.64 | 47.92 | 47.92 | 901,119 |
| 23 feb 2024 | 47.58 | 52.30 | 47.24 | 49.60 | 49.60 | 2,148,531 |
| 22 feb 2024 | 47.96 | 47.98 | 47.00 | 47.58 | 47.58 | 237,189 |
| 21 feb 2024 | 48.44 | 48.44 | 46.32 | 47.36 | 47.36 | 370,076 |
| 20 feb 2024 | 48.50 | 48.62 | 47.46 | 48.28 | 48.28 | 370,258 |
| 19 feb 2024 | 49.82 | 50.65 | 48.36 | 48.44 | 48.44 | 685,618 |
| 16 feb 2024 | 48.92 | 49.36 | 48.22 | 49.20 | 49.20 | 347,222 |
| 15 feb 2024 | 48.36 | 49.32 | 48.14 | 48.88 | 48.88 | 677,133 |
| 14 feb 2024 | 48.50 | 48.86 | 47.24 | 48.36 | 48.36 | 625,235 |
| 13 feb 2024 | 47.12 | 49.44 | 46.82 | 48.26 | 48.26 | 1,372,720 |
| 12 feb 2024 | 45.62 | 47.24 | 45.62 | 47.00 | 47.00 | 1,194,005 |
| 09 feb 2024 | 45.20 | 45.48 | 44.14 | 45.36 | 45.36 | 823,047 |
| 08 feb 2024 | 43.50 | 45.52 | 43.50 | 44.84 | 44.84 | 907,297 |
| 07 feb 2024 | 43.86 | 44.42 | 43.30 | 43.44 | 43.44 | 513,890 |
| 06 feb 2024 | 43.68 | 44.14 | 43.04 | 43.80 | 43.80 | 518,029 |
| 05 feb 2024 | 42.96 | 43.56 | 42.80 | 43.34 | 43.34 | 417,116 |
| 02 feb 2024 | 43.58 | 43.82 | 41.80 | 42.98 | 42.98 | 292,953 |
| 01 feb 2024 | 44.20 | 44.20 | 42.58 | 43.48 | 43.48 | 370,239 |
| 31 ene 2024 | 42.30 | 44.30 | 42.30 | 43.92 | 43.92 | 618,263 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.