Oba Makarnacilik Sanayi Ve Ticaret A. S. OBAMS
BIST · Türkei · Kurzlebige Konsumgüter
₺4,50+0,20 (+4,65 %)
Markt geöffnet· · TRY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · TRY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺4,50 | +4,65 % | ₺4,35 | ₺4,50 | ₺4,34 | 6,07M |
| 2026-09-30 | ₺4,30 | 0,00 % | ₺4,30 | ₺4,33 | ₺4,19 | 15,82M |
| 2026-09-29 | ₺4,30 | -3,37 % | ₺4,41 | ₺4,54 | ₺4,30 | 15,40M |
| 2026-09-28 | ₺4,45 | -0,22 % | ₺4,41 | ₺4,45 | ₺4,19 | 16,73M |
| 2026-09-25 | ₺4,46 | +1,13 % | ₺4,36 | ₺4,49 | ₺4,36 | 8,81M |
| 2026-09-24 | ₺4,41 | -1,56 % | ₺4,48 | ₺4,58 | ₺4,38 | 14,60M |
| 2026-09-23 | ₺4,48 | +3,23 % | ₺4,35 | ₺4,54 | ₺4,31 | 26,78M |
| 2026-09-22 | ₺4,34 | +2,12 % | ₺4,25 | ₺4,39 | ₺4,23 | 21,36M |
| 2026-09-21 | ₺4,25 | -3,19 % | ₺4,35 | ₺4,35 | ₺4,17 | 31,26M |
| 2026-09-18 | ₺4,39 | -7,19 % | ₺4,76 | ₺4,76 | ₺4,30 | 41,03M |
| 2026-09-17 | ₺4,73 | -1,46 % | ₺4,60 | ₺4,91 | ₺4,60 | 30,49M |
| 2026-09-16 | ₺4,80 | -7,51 % | ₺5,19 | ₺5,22 | ₺4,68 | 33,95M |
| 2026-09-15 | ₺5,19 | -4,07 % | ₺5,39 | ₺5,44 | ₺5,17 | 21,49M |
| 2026-09-14 | ₺5,41 | -0,92 % | ₺5,44 | ₺5,54 | ₺5,34 | 27,38M |
| 2026-09-11 | ₺5,46 | +0,74 % | ₺5,45 | ₺5,53 | ₺5,40 | 29,23M |
| 2026-09-10 | ₺5,42 | +0,74 % | ₺5,40 | ₺5,46 | ₺5,32 | 25,45M |
| 2026-09-09 | ₺5,38 | +0,94 % | ₺5,34 | ₺5,50 | ₺5,28 | 43,50M |
| 2026-09-08 | ₺5,33 | +1,33 % | ₺5,29 | ₺5,37 | ₺5,26 | 25,66M |
| 2026-09-07 | ₺5,26 | +2,73 % | ₺5,07 | ₺5,37 | ₺5,07 | 36,51M |
| 2026-09-04 | ₺5,12 | -2,85 % | ₺5,19 | ₺5,27 | ₺5,07 | 28,71M |
| 2026-09-03 | ₺5,27 | -4,53 % | ₺5,54 | ₺5,57 | ₺5,27 | 30,87M |
| 2026-09-02 | ₺5,52 | +0,36 % | ₺5,44 | ₺5,63 | ₺5,37 | 55,52M |
| 2026-09-01 | ₺5,50 | -5,66 % | ₺5,79 | ₺5,83 | ₺5,50 | 53,90M |
| 2026-08-31 | ₺5,83 | +5,62 % | ₺5,52 | ₺5,92 | ₺5,44 | 90,25M |
| 2026-08-28 | ₺5,52 | +4,15 % | ₺5,30 | ₺5,58 | ₺5,25 | 59,30M |
| 2026-08-27 | ₺5,30 | -1,85 % | ₺5,42 | ₺5,44 | ₺5,29 | 25,59M |
| 2026-08-26 | ₺5,40 | -2,70 % | ₺5,55 | ₺5,73 | ₺5,40 | 70,66M |
| 2026-08-25 | ₺5,55 | +2,78 % | ₺5,36 | ₺5,73 | ₺5,28 | 112,36M |
| 2026-08-24 | ₺5,40 | +4,85 % | ₺5,16 | ₺5,59 | ₺5,13 | 84,23M |
| 2026-08-21 | ₺5,15 | +2,39 % | ₺5,04 | ₺5,19 | ₺5,04 | 27,82M |
| 2026-08-20 | ₺5,03 | -3,27 % | ₺5,23 | ₺5,23 | ₺5,03 | 36,30M |
| 2026-08-19 | ₺5,20 | -4,24 % | ₺5,43 | ₺5,53 | ₺5,20 | 74,01M |
| 2026-08-18 | ₺5,43 | +4,62 % | ₺5,21 | ₺5,53 | ₺5,17 | 68,92M |
| 2026-08-17 | ₺5,19 | +2,98 % | ₺5,03 | ₺5,21 | ₺5,02 | 43,44M |
| 2026-08-14 | ₺5,04 | +4,13 % | ₺4,85 | ₺5,17 | ₺4,84 | 60,94M |
| 2026-08-13 | ₺4,84 | +0,62 % | ₺4,82 | ₺4,88 | ₺4,80 | 22,23M |
| 2026-08-12 | ₺4,81 | +1,05 % | ₺4,77 | ₺4,87 | ₺4,73 | 21,78M |
| 2026-08-11 | ₺4,76 | -0,42 % | ₺4,76 | ₺4,87 | ₺4,69 | 26,10M |
| 2026-08-10 | ₺4,78 | -1,44 % | ₺4,87 | ₺4,93 | ₺4,78 | 20,65M |
| 2026-08-07 | ₺4,85 | -0,21 % | ₺4,86 | ₺4,91 | ₺4,81 | 23,38M |
| 2026-08-06 | ₺4,86 | -1,22 % | ₺4,93 | ₺4,95 | ₺4,85 | 23,13M |
| 2026-08-05 | ₺4,92 | -1,80 % | ₺5,02 | ₺5,04 | ₺4,90 | 40,90M |
| 2026-08-04 | ₺5,01 | +3,51 % | ₺5,23 | ₺5,23 | ₺5,01 | 62,69M |
| 2026-08-03 | ₺4,84 | -1,83 % | ₺4,94 | ₺4,99 | ₺4,83 | 13,87M |
| 2026-07-31 | ₺4,93 | +4,01 % | ₺4,75 | ₺4,93 | ₺4,74 | 27,45M |
| 2026-07-30 | ₺4,74 | -3,27 % | ₺4,90 | ₺4,93 | ₺4,74 | 24,45M |
| 2026-07-29 | ₺4,90 | -4,11 % | ₺5,11 | ₺5,13 | ₺4,90 | 39,85M |
| 2026-07-28 | ₺5,11 | -0,39 % | ₺5,12 | ₺5,29 | ₺5,09 | 35,38M |
| 2026-07-27 | ₺5,13 | -1,54 % | ₺5,26 | ₺5,29 | ₺5,12 | 17,91M |
| 2026-07-24 | ₺5,21 | -2,62 % | ₺5,37 | ₺5,44 | ₺5,20 | 35,61M |
| 2026-07-23 | ₺5,35 | -1,47 % | ₺5,45 | ₺5,49 | ₺5,34 | 35,07M |
| 2026-07-22 | ₺5,43 | +4,62 % | ₺5,19 | ₺5,53 | ₺5,14 | 65,17M |
| 2026-07-21 | ₺5,19 | -2,44 % | ₺5,32 | ₺5,36 | ₺5,17 | 31,26M |
| 2026-07-20 | ₺5,32 | +0,95 % | ₺5,33 | ₺5,35 | ₺5,24 | 30,96M |
| 2026-07-17 | ₺5,27 | -1,31 % | ₺5,35 | ₺5,42 | ₺5,24 | 44,46M |
| 2026-07-16 | ₺5,34 | +0,95 % | ₺5,29 | ₺5,40 | ₺5,29 | 35,74M |
| 2026-07-14 | ₺5,29 | +2,52 % | ₺5,13 | ₺5,31 | ₺5,09 | 43,79M |
| 2026-07-13 | ₺5,16 | +2,38 % | ₺5,04 | ₺5,29 | ₺5,04 | 73,84M |
| 2026-07-10 | ₺5,04 | -5,62 % | ₺5,35 | ₺5,44 | ₺5,04 | 72,07M |
| 2026-07-09 | ₺5,34 | -0,93 % | ₺5,39 | ₺5,45 | ₺5,28 | 34,30M |
| 2026-07-08 | ₺5,39 | -3,58 % | ₺5,55 | ₺5,61 | ₺5,39 | 35,81M |
| 2026-07-07 | ₺5,59 | -4,12 % | ₺5,84 | ₺5,84 | ₺5,59 | 34,38M |
| 2026-07-06 | ₺5,83 | -1,85 % | ₺5,96 | ₺6,02 | ₺5,81 | 27,83M |
| 2026-07-03 | ₺5,94 | +1,89 % | ₺5,84 | ₺6,16 | ₺5,84 | 60,97M |
| 2026-07-02 | ₺5,83 | -0,17 % | ₺5,85 | ₺5,95 | ₺5,83 | 31,38M |
| 2026-07-01 | ₺5,84 | -2,99 % | ₺6,04 | ₺6,10 | ₺5,83 | 51,56M |
| 2026-06-30 | ₺6,02 | -3,06 % | ₺6,23 | ₺6,25 | ₺5,98 | 41,08M |
| 2026-06-29 | ₺6,21 | -3,87 % | ₺6,49 | ₺6,53 | ₺6,21 | 27,75M |
| 2026-06-26 | ₺6,46 | -0,62 % | ₺6,50 | ₺6,56 | ₺6,44 | 22,03M |
| 2026-06-25 | ₺6,50 | -1,52 % | ₺6,66 | ₺6,74 | ₺6,47 | 30,96M |
| 2026-06-24 | ₺6,60 | -1,05 % | ₺6,70 | ₺6,74 | ₺6,58 | 26,47M |
| 2026-06-23 | ₺6,67 | -2,06 % | ₺6,80 | ₺6,95 | ₺6,65 | 31,56M |
| 2026-06-22 | ₺6,81 | -0,73 % | ₺6,89 | ₺6,95 | ₺6,75 | 23,88M |
| 2026-06-19 | ₺6,86 | -2,70 % | ₺7,01 | ₺7,05 | ₺6,85 | 24,58M |
| 2026-06-18 | ₺7,05 | +0,28 % | ₺7,09 | ₺7,18 | ₺7,04 | 21,85M |
| 2026-06-17 | ₺7,03 | -3,96 % | ₺7,35 | ₺7,35 | ₺7,03 | 34,60M |
| 2026-06-16 | ₺7,32 | +4,27 % | ₺7,02 | ₺7,47 | ₺6,97 | 65,13M |
| 2026-06-15 | ₺7,02 | +2,03 % | ₺6,98 | ₺7,22 | ₺6,97 | 37,44M |
| 2026-06-12 | ₺6,88 | +2,69 % | ₺6,96 | ₺7,02 | ₺6,79 | 62,85M |
| 2026-06-11 | ₺6,70 | -3,18 % | ₺6,90 | ₺6,99 | ₺6,65 | 37,31M |
| 2026-06-10 | ₺6,92 | -0,57 % | ₺6,99 | ₺7,14 | ₺6,92 | 40,24M |
| 2026-06-09 | ₺6,96 | -4,66 % | ₺7,30 | ₺7,32 | ₺6,95 | 35,42M |
| 2026-06-08 | ₺7,30 | -0,14 % | ₺7,16 | ₺7,54 | ₺7,16 | 45,71M |
| 2026-06-05 | ₺7,31 | -3,94 % | ₺7,62 | ₺7,63 | ₺7,30 | 29,81M |
| 2026-06-04 | ₺7,61 | -1,93 % | ₺7,83 | ₺7,90 | ₺7,60 | 33,63M |
| 2026-06-03 | ₺7,76 | -4,08 % | ₺8,09 | ₺8,10 | ₺7,76 | 39,52M |
| 2026-06-02 | ₺8,09 | -0,37 % | ₺8,21 | ₺8,25 | ₺8,06 | 46,29M |
| 2026-06-01 | ₺8,12 | +2,01 % | ₺8,06 | ₺8,23 | ₺8,05 | 60,30M |
| 2026-05-29 | ₺7,96 | 0,00 % | ₺7,96 | ₺7,96 | ₺7,96 | 0 |
| 2026-05-28 | ₺7,96 | 0,00 % | ₺7,96 | ₺7,96 | ₺7,96 | 0 |