OYAK Cimento Fabrikalari A.S. OYAKC
BIST · Türkiye · Enerji Dışı Mineraller
₺20,62+0,42 (+%2,08)
Piyasa açık· · TRY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · TRY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |