Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Obase Bilgisayar ve Danismanlik Hizmetleri Ticaret A.S. (OBASE) Historical Prices

TR:OBASE historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 13, 202619.1019.5018.8018.8118.81-0.95%195,6660.44
Nov 12, 202619.0319.6518.7518.9918.99-0.26%294,1530.65
Nov 11, 202619.8719.9018.9319.0419.04-2.01%164,1270.36
Nov 10, 202619.9820.5818.6119.4319.43+0.57%357,7340.79
Nov 09, 202619.0920.1619.0420.0020.00+3.52%301,4380.65
Nov 06, 202617.8219.4717.8219.3219.32+1.74%196,2040.42
Nov 05, 202619.1520.0818.9018.9918.99-0.84%364,6260.77
Nov 04, 202618.5019.6017.7019.1519.15+7.46%378,5510.79
Nov 03, 202616.2017.8215.9417.8217.82+10.00%323,8510.67
Nov 02, 202616.2116.6415.4116.2016.20-3.40%292,7170.60
Oct 30, 202618.2918.2916.7716.7716.77-9.98%387,7670.79
Oct 29, 202618.6318.6317.0618.6318.630.00%00.00
Oct 28, 202617.3918.6317.0618.6318.63+7.13%58,7850.12
Oct 27, 202617.8018.0617.2517.3917.39-1.97%232,6530.45
Oct 26, 202618.4118.6117.7417.7417.74-1.61%231,0480.44
Oct 23, 202618.5518.5817.1318.0318.03-3.32%307,8910.58
Oct 22, 202619.7220.4818.4418.6518.65-8.76%710,2201.33
Oct 21, 202621.4421.4420.0020.4420.44-4.66%364,1500.67
Oct 20, 202620.7021.4420.2621.4421.44+3.18%327,8290.57
Oct 19, 202620.4621.9420.0020.7820.78+0.39%471,2210.79
Oct 16, 202621.9621.9620.2220.7020.70-5.82%420,6860.64
Oct 15, 202620.9822.2020.9821.9821.98+4.47%522,8750.79
Oct 14, 202622.7622.8221.0421.0421.04-7.48%563,6300.83
Oct 13, 202624.0824.1422.6822.7422.74-4.53%380,6230.55
Oct 12, 202625.8225.8423.8223.8223.82-7.67%460,2650.67
Oct 09, 202625.9826.6025.7625.8025.80-0.54%402,8270.59
Oct 08, 202626.2426.6825.5225.9425.94-4.49%306,2520.44
Oct 07, 202626.9027.9825.9027.1627.16+0.82%309,9800.43
Oct 06, 202626.6426.9425.8226.9426.94+1.05%246,3980.34
Oct 05, 202627.3028.5226.2226.6626.66-2.34%396,5940.52
Oct 02, 202626.0228.0026.0227.3027.30+2.79%523,0370.68
Oct 01, 202625.8827.3224.9626.5626.56+1.45%634,5670.83
Sep 30, 202624.8026.9823.2226.1826.18+4.97%511,7510.67
Sep 29, 202627.7027.7024.9424.9424.94-9.96%708,3680.93
Sep 28, 202627.6228.5424.6627.7027.70+1.17%476,9100.63
Sep 25, 202626.1027.4025.9227.3827.38+4.90%366,4230.48
Sep 24, 202628.6829.0226.0626.1026.10-9.00%545,7780.72
Sep 23, 202628.9430.4028.6828.6828.68-2.18%150,8980.20
Sep 22, 202630.0030.2029.1229.3229.32+0.96%172,9460.22
Sep 21, 202631.3631.3828.8029.0429.04-7.40%516,7850.66
Sep 18, 202633.2833.2830.6431.3631.36-5.77%398,0360.51
Sep 17, 202632.5234.4832.5233.2833.28-2.75%392,6560.50
Sep 16, 202635.0035.0232.0234.2234.22-2.45%357,2740.46
Sep 15, 202635.2835.3634.5635.0835.08-0.11%233,8170.30
Sep 14, 202635.9635.9635.1035.1235.12-2.34%178,2350.22
Sep 11, 202636.0236.1435.3835.9635.96-0.17%249,7790.31
Sep 10, 202636.3236.4835.8236.0236.02-0.72%286,8480.35
Sep 09, 202636.7236.7236.1036.2836.28-1.20%389,4410.47
Sep 08, 202637.9437.9436.0836.7236.72-3.06%549,8420.66
Sep 07, 202635.0037.9034.8237.8837.88+8.79%1,010,4751.21