OYAK Cimento Fabrikalari A.S. OYAKC
BIST · Türkei · Nicht-Energie-Rohstoffe
₺20,62+0,42 (+2,08 %)
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 | ₺20,62 | +2,08 % | ₺20,34 | ₺20,66 | ₺20,26 | 3,51M |
| 2026-09-30 | ₺20,20 | -2,88 % | ₺20,72 | ₺20,98 | ₺20,04 | 14,05M |
| 2026-09-29 | ₺20,80 | +0,78 % | ₺20,64 | ₺21,08 | ₺20,56 | 12,55M |
| 2026-09-28 | ₺20,64 | -2,18 % | ₺20,76 | ₺21,04 | ₺20,34 | 10,75M |
| 2026-09-25 | ₺21,10 | +0,96 % | ₺20,96 | ₺21,32 | ₺20,90 | 6,28M |
| 2026-09-24 | ₺20,90 | -1,23 % | ₺21,06 | ₺21,58 | ₺20,90 | 14,02M |
| 2026-09-23 | ₺21,16 | -0,09 % | ₺21,18 | ₺21,52 | ₺21,06 | 10,60M |
| 2026-09-22 | ₺21,18 | +4,03 % | ₺20,42 | ₺21,36 | ₺20,26 | 24,60M |
| 2026-09-21 | ₺20,36 | +0,79 % | ₺20,20 | ₺20,38 | ₺19,50 | 16,81M |
| 2026-09-18 | ₺20,20 | -1,08 % | ₺20,42 | ₺20,58 | ₺19,72 | 14,17M |
| 2026-09-17 | ₺20,42 | +5,26 % | ₺19,40 | ₺20,56 | ₺19,19 | 28,23M |
| 2026-09-16 | ₺19,40 | -7,44 % | ₺20,96 | ₺21,04 | ₺18,87 | 38,98M |
| 2026-09-15 | ₺20,96 | -3,76 % | ₺21,80 | ₺21,94 | ₺20,96 | 8,11M |
| 2026-09-14 | ₺21,78 | -2,42 % | ₺22,22 | ₺22,22 | ₺21,76 | 7,63M |
| 2026-09-11 | ₺22,32 | +0,72 % | ₺22,32 | ₺22,40 | ₺22,08 | 7,99M |
| 2026-09-10 | ₺22,16 | -0,98 % | ₺22,48 | ₺22,54 | ₺21,92 | 8,23M |
| 2026-09-09 | ₺22,38 | -0,27 % | ₺22,50 | ₺22,76 | ₺22,26 | 19,98M |
| 2026-09-08 | ₺22,44 | +2,56 % | ₺21,88 | ₺22,50 | ₺21,82 | 15,14M |
| 2026-09-07 | ₺21,88 | +1,48 % | ₺21,62 | ₺21,94 | ₺21,48 | 10,07M |
| 2026-09-04 | ₺21,56 | +2,37 % | ₺21,10 | ₺21,62 | ₺21,02 | 11,85M |
| 2026-09-03 | ₺21,06 | -3,84 % | ₺22,00 | ₺22,10 | ₺20,96 | 14,26M |
| 2026-09-02 | ₺21,90 | +0,92 % | ₺21,48 | ₺22,02 | ₺21,22 | 12,59M |
| 2026-09-01 | ₺21,70 | -3,47 % | ₺22,46 | ₺22,76 | ₺21,66 | 16,55M |
| 2026-08-31 | ₺22,48 | -2,26 % | ₺23,00 | ₺23,10 | ₺22,46 | 23,66M |
| 2026-08-28 | ₺23,00 | -0,09 % | ₺23,04 | ₺23,24 | ₺22,94 | 18,52M |
| 2026-08-27 | ₺23,02 | -0,43 % | ₺23,10 | ₺23,28 | ₺22,70 | 24,12M |
| 2026-08-26 | ₺23,12 | +1,14 % | ₺22,96 | ₺23,20 | ₺22,66 | 28,56M |
| 2026-08-25 | ₺22,86 | +2,51 % | ₺22,32 | ₺23,10 | ₺22,18 | 40,44M |
| 2026-08-24 | ₺22,30 | +1,00 % | ₺22,34 | ₺22,66 | ₺22,18 | 25,47M |
| 2026-08-21 | ₺22,08 | -0,27 % | ₺22,20 | ₺22,40 | ₺22,02 | 20,02M |
| 2026-08-20 | ₺22,14 | +1,19 % | ₺21,90 | ₺22,54 | ₺21,86 | 25,75M |
| 2026-08-19 | ₺21,88 | +1,48 % | ₺21,50 | ₺22,10 | ₺21,40 | 31,22M |
| 2026-08-18 | ₺21,56 | -2,09 % | ₺21,90 | ₺22,06 | ₺21,56 | 19,37M |
| 2026-08-17 | ₺22,02 | +0,92 % | ₺21,96 | ₺22,10 | ₺21,52 | 26,50M |
| 2026-08-14 | ₺21,82 | +1,39 % | ₺21,44 | ₺22,00 | ₺21,36 | 20,21M |
| 2026-08-13 | ₺21,52 | 0,00 % | ₺21,52 | ₺21,66 | ₺21,14 | 23,43M |
| 2026-08-12 | ₺21,52 | +3,26 % | ₺20,84 | ₺21,66 | ₺20,82 | 46,54M |
| 2026-08-11 | ₺20,84 | +0,68 % | ₺20,70 | ₺21,14 | ₺20,32 | 24,98M |
| 2026-08-10 | ₺20,70 | +0,19 % | ₺20,66 | ₺21,28 | ₺20,66 | 29,97M |
| 2026-08-07 | ₺20,66 | +0,29 % | ₺20,70 | ₺21,02 | ₺20,34 | 26,42M |
| 2026-08-06 | ₺20,60 | +1,68 % | ₺20,32 | ₺20,94 | ₺20,22 | 21,79M |
| 2026-08-05 | ₺20,26 | -1,55 % | ₺20,58 | ₺20,66 | ₺20,10 | 19,71M |
| 2026-08-04 | ₺20,58 | +1,48 % | ₺20,28 | ₺20,66 | ₺20,28 | 17,39M |
| 2026-08-03 | ₺20,28 | -0,10 % | ₺20,46 | ₺20,70 | ₺20,16 | 14,79M |
| 2026-07-31 | ₺20,30 | -2,96 % | ₺21,00 | ₺21,06 | ₺20,14 | 22,22M |
| 2026-07-30 | ₺20,92 | +0,10 % | ₺20,88 | ₺21,20 | ₺20,52 | 24,65M |
| 2026-07-29 | ₺20,90 | -0,19 % | ₺20,94 | ₺21,26 | ₺20,64 | 20,94M |
| 2026-07-28 | ₺20,94 | +2,95 % | ₺20,44 | ₺21,12 | ₺20,12 | 30,48M |
| 2026-07-27 | ₺20,34 | -4,51 % | ₺21,48 | ₺21,50 | ₺20,20 | 15,19M |
| 2026-07-24 | ₺21,30 | +2,31 % | ₺20,70 | ₺21,64 | ₺20,44 | 25,03M |
| 2026-07-23 | ₺20,82 | -2,25 % | ₺21,30 | ₺21,34 | ₺20,64 | 21,07M |
| 2026-07-22 | ₺21,30 | +1,33 % | ₺21,08 | ₺21,36 | ₺20,82 | 19,69M |
| 2026-07-21 | ₺21,02 | +3,75 % | ₺20,42 | ₺21,04 | ₺20,20 | 24,91M |
| 2026-07-20 | ₺20,26 | +0,30 % | ₺20,18 | ₺20,42 | ₺20,06 | 9,09M |
| 2026-07-17 | ₺20,20 | -0,49 % | ₺20,22 | ₺20,44 | ₺20,04 | 14,25M |
| 2026-07-16 | ₺20,30 | +2,22 % | ₺19,87 | ₺20,36 | ₺19,83 | 15,01M |
| 2026-07-14 | ₺19,86 | -0,35 % | ₺19,90 | ₺19,90 | ₺19,62 | 13,50M |
| 2026-07-13 | ₺19,93 | -1,34 % | ₺20,02 | ₺20,22 | ₺19,90 | 7,66M |
| 2026-07-10 | ₺20,20 | +1,46 % | ₺19,91 | ₺20,34 | ₺19,85 | 12,70M |
| 2026-07-09 | ₺19,91 | -0,15 % | ₺20,04 | ₺20,08 | ₺19,78 | 9,88M |
| 2026-07-08 | ₺19,94 | -3,76 % | ₺20,62 | ₺20,62 | ₺19,92 | 14,40M |
| 2026-07-07 | ₺20,72 | +0,78 % | ₺20,58 | ₺20,94 | ₺20,46 | 13,94M |
| 2026-07-06 | ₺20,56 | -1,91 % | ₺21,02 | ₺21,22 | ₺20,54 | 12,80M |
| 2026-07-03 | ₺20,96 | +0,96 % | ₺20,80 | ₺21,16 | ₺20,72 | 14,61M |
| 2026-07-02 | ₺20,76 | -0,38 % | ₺20,86 | ₺21,04 | ₺20,58 | 13,27M |
| 2026-07-01 | ₺20,84 | +1,66 % | ₺20,44 | ₺20,92 | ₺20,34 | 15,55M |
| 2026-06-30 | ₺20,50 | -1,63 % | ₺20,84 | ₺20,96 | ₺20,40 | 17,53M |
| 2026-06-29 | ₺20,84 | +0,10 % | ₺20,88 | ₺20,98 | ₺20,62 | 12,94M |
| 2026-06-26 | ₺20,82 | +1,17 % | ₺20,56 | ₺20,82 | ₺20,40 | 14,44M |
| 2026-06-25 | ₺20,58 | -0,58 % | ₺20,92 | ₺21,04 | ₺20,56 | 14,28M |
| 2026-06-24 | ₺20,70 | -1,62 % | ₺21,06 | ₺21,10 | ₺20,52 | 13,48M |
| 2026-06-23 | ₺21,04 | -2,86 % | ₺21,48 | ₺21,54 | ₺20,92 | 14,41M |
| 2026-06-22 | ₺21,66 | +0,28 % | ₺21,76 | ₺21,84 | ₺21,62 | 10,24M |
| 2026-06-19 | ₺21,60 | -1,73 % | ₺21,74 | ₺21,92 | ₺21,38 | 17,42M |
| 2026-06-18 | ₺21,98 | +1,85 % | ₺21,62 | ₺22,00 | ₺21,62 | 15,12M |
| 2026-06-17 | ₺21,58 | -1,82 % | ₺22,02 | ₺22,10 | ₺21,48 | 16,14M |
| 2026-06-16 | ₺21,98 | -0,36 % | ₺22,06 | ₺22,22 | ₺21,84 | 20,88M |
| 2026-06-15 | ₺22,06 | +3,86 % | ₺22,00 | ₺22,74 | ₺21,86 | 34,93M |
| 2026-06-12 | ₺21,24 | +2,91 % | ₺20,98 | ₺21,46 | ₺20,80 | 26,90M |
| 2026-06-11 | ₺20,64 | -1,81 % | ₺21,06 | ₺21,20 | ₺20,42 | 19,02M |
| 2026-06-10 | ₺21,02 | +0,86 % | ₺20,80 | ₺21,54 | ₺20,80 | 26,87M |
| 2026-06-09 | ₺20,84 | +0,48 % | ₺20,82 | ₺21,04 | ₺20,54 | 19,36M |
| 2026-06-08 | ₺20,74 | +0,48 % | ₺20,50 | ₺20,80 | ₺20,30 | 18,23M |
| 2026-06-05 | ₺20,64 | -1,43 % | ₺20,88 | ₺21,04 | ₺20,56 | 17,79M |
| 2026-06-04 | ₺20,94 | -0,10 % | ₺21,10 | ₺21,48 | ₺20,66 | 20,97M |
| 2026-06-03 | ₺20,96 | -0,29 % | ₺21,00 | ₺21,16 | ₺20,76 | 27,13M |
| 2026-06-02 | ₺21,02 | +2,54 % | ₺20,64 | ₺21,10 | ₺20,64 | 18,26M |
| 2026-06-01 | ₺20,50 | -1,54 % | ₺20,90 | ₺21,14 | ₺20,50 | 18,67M |
| 2026-05-29 | ₺20,82 | 0,00 % | ₺20,82 | ₺20,82 | ₺20,82 | 0 |
| 2026-05-28 | ₺20,82 | 0,00 % | ₺20,82 | ₺20,82 | ₺20,82 | 0 |