Oba Makarnacilik Sanayi Ve Ticaret A. S. OBAMS
BIST · Türkiye · Consumer Non-Durables
₺4.47+0.17 (+3.95%)
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺4.47 | +3.95% | ₺4.35 | ₺4.52 | ₺4.34 | 9.28M |
| 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 |