TipRanks
Go Ultimate55% OFF

ORCAY ORTAKOY CAY SANAYI VE TICARET A.S. (ORCAY) Historical Prices

TR:ORCAY historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261.781.841.641.681.68-7.69%2,640,2821.82
Oct 29, 20261.821.911.711.821.82+0.00%00.00
Oct 28, 20261.771.911.711.821.82-4.21%1,601,0371.08
Oct 27, 20261.891.981.861.901.90+1.06%1,506,7391.02
Oct 26, 20261.921.961.851.881.88-1.57%768,1980.52
Oct 23, 20261.951.991.801.911.91-4.50%1,157,3100.78
Oct 22, 20262.112.121.942.002.00-5.66%1,243,2320.84
Oct 21, 20262.232.252.102.122.12-4.93%2,826,8341.93
Oct 20, 20262.142.242.142.232.23+1.36%838,6740.57
Oct 19, 20262.182.262.152.202.20+0.92%2,766,2111.91
Oct 16, 20262.272.272.122.182.18-4.39%845,9280.58
Oct 15, 20262.312.332.262.282.28-2.56%1,470,4781.01
Oct 14, 20262.402.412.242.342.34-2.50%695,8650.47
Oct 13, 20262.482.482.372.402.40-2.04%359,3810.24
Oct 12, 20262.502.542.432.452.45-2.39%1,037,9810.70
Oct 09, 20262.462.562.442.512.51+1.21%648,6790.44
Oct 08, 20262.442.512.382.482.48+2.48%1,751,4861.18
Oct 07, 20262.522.532.402.422.42-3.97%965,6240.64
Oct 06, 20262.502.562.452.522.52+0.40%1,421,9460.93
Oct 05, 20262.502.542.402.512.51+1.21%1,644,8061.08
Oct 02, 20262.352.572.322.482.48+5.08%2,355,3901.56
Oct 01, 20262.302.412.272.362.36+2.61%1,981,2511.32
Sep 30, 20262.272.362.202.302.30+0.44%914,0980.60
Sep 29, 20262.292.322.212.292.29-2.14%643,2270.41
Sep 28, 20262.442.442.232.342.34-5.26%2,482,2371.60
Sep 25, 20262.412.492.412.472.47+0.41%707,2660.45
Sep 24, 20262.552.562.352.462.46-3.53%1,578,6360.99
Sep 23, 20262.622.692.552.552.55-2.67%1,990,4471.26
Sep 22, 20262.602.722.532.622.62+0.38%1,860,1951.17
Sep 21, 20262.602.732.522.612.61-6.79%3,182,6602.04
Sep 18, 20262.542.982.542.802.80-0.71%6,214,0274.15
Sep 17, 20262.883.152.822.822.82-9.90%2,824,7791.92
Sep 16, 20263.333.333.103.133.13-6.01%1,352,1350.92
Sep 15, 20263.343.503.323.333.33-0.30%1,277,7840.86
Sep 14, 20263.383.393.303.343.34-1.47%654,1420.43
Sep 11, 20263.463.463.373.393.39-2.02%818,8300.54
Sep 10, 20263.523.523.423.463.46-1.98%661,0030.42
Sep 09, 20263.393.553.343.533.53+4.13%2,022,8811.29
Sep 08, 20263.363.453.323.393.39+0.00%899,2720.57
Sep 07, 20263.273.453.213.393.39+3.35%2,277,7071.46
Sep 04, 20263.313.323.263.283.28-0.61%643,8760.40
Sep 03, 20263.393.403.283.303.30-2.94%741,7360.44
Sep 02, 20263.393.413.313.403.40-0.58%1,557,2280.91
Sep 01, 20263.453.453.353.423.42+0.00%1,498,2680.87
Aug 31, 20263.483.483.383.423.42-1.44%1,589,6970.92
Aug 28, 20263.483.513.423.473.47+0.00%1,404,4030.79
Aug 27, 20263.553.553.443.473.47-1.98%1,580,4380.88
Aug 26, 20263.643.653.513.543.54-1.67%2,433,5001.39
Aug 25, 20263.523.763.513.603.60+1.98%2,865,5651.68
Aug 24, 20263.523.533.443.533.53+0.00%1,945,9481.16