ONCSM
ONCOSEM ONKOLOJİK SİSTEMLER SANAYİ VE TİCARET A.Ş.
18:10:01
260.25 ₺
-1.250 (%-0.48)
Önceki Kapanış: 261.5·
Volatilite: 2.290
Düşük₺258
Yüksek₺264
Piyasa Verileri
Spot Piyasa
A:260
S:260.25
Önceki haftaya göre (WoW)
+0.48%
Önceki aya göre (MoM)
-11.55%
Yılbaşından bugüne (YTD)
-1.05%
Önceki yıla göre (YoY)
+227.36%
ONCSM: ONCOSEM ONKOLOJİK SİSTEMLER SANAYİ VE TİCARET A.Ş. Arşiv
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 130,2836
KAPANIŞ 130,6238
En Düşük
DÜŞÜK 19,2023
En Yüksek
YÜKSEK 288,0846
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2023 | 19,2023 | 19,2023 | 19,2023 | 19,2023 |
| 04.01.2023 | 21,1076 | 21,1076 | 21,1076 | 21,1076 |
| 05.01.2023 | 23,2024 | 23,2024 | 23,2024 | 23,2024 |
| 08.01.2023 | 25,5166 | 25,5166 | 25,5166 | 25,5166 |
| 09.01.2023 | 28,0503 | 28,0503 | 28,0503 | 28,0503 |
| 10.01.2023 | 30,8434 | 30,8434 | 30,8434 | 30,8434 |
| 11.01.2023 | 33,9158 | 33,9158 | 33,9158 | 33,9158 |
| 12.01.2023 | 37,3074 | 37,3074 | 37,3074 | 37,3074 |
| 15.01.2023 | 41,0381 | 41,0381 | 41,0381 | 41,0381 |
| 16.01.2023 | 45,1279 | 45,1279 | 45,1279 | 45,1279 |
| 17.01.2023 | 49,6367 | 49,6367 | 49,6367 | 49,6367 |
| 18.01.2023 | 54,5645 | 54,5645 | 54,5645 | 54,5645 |
| 19.01.2023 | 60,001 | 60,001 | 60,001 | 60,001 |
| 22.01.2023 | 65,9861 | 65,9861 | 65,9861 | 65,9861 |
| 23.01.2023 | 72,5698 | 72,5698 | 72,5698 | 72,5698 |
| 24.01.2023 | 79,8018 | 79,8018 | 79,8018 | 79,8018 |
| 25.01.2023 | 87,782 | 87,782 | 87,782 | 87,782 |
| 26.01.2023 | 96,5602 | 96,5602 | 96,5602 | 96,5602 |
| 29.01.2023 | 106,1364 | 106,1364 | 86,9341 | 106,1364 |
| 30.01.2023 | 95,5627 | 95,5627 | 95,5627 | 95,5627 |
| 31.01.2023 | 86,0363 | 86,0363 | 86,0363 | 86,0363 |
| 01.02.2023 | 77,4576 | 77,4576 | 77,4576 | 77,4576 |
| 02.02.2023 | 85,1885 | 85,1885 | 85,1885 | 85,1885 |
| 05.02.2023 | 85,1885 | 93,6674 | 85,1885 | 93,6674 |
| 06.02.2023 | 102,8446 | 102,8446 | 84,3406 | 85,2383 |
| 14.02.2023 | 93,7173 | 93,7173 | 86,7845 | 93,7173 |
| 15.02.2023 | 96,3607 | 100,6501 | 84,3904 | 84,3904 |
| 16.02.2023 | 81,9964 | 89,7771 | 75,9614 | 83,6922 |
| 19.02.2023 | 81,0487 | 83,3929 | 76,111 | 76,111 |
| 20.02.2023 | 74,6147 | 78,6048 | 70,9239 | 71,7718 |
| 21.02.2023 | 67,7817 | 77,9065 | 65,9861 | 70,8241 |
| 22.02.2023 | 71,0236 | 77,9065 | 70,874 | 77,9065 |
| 23.02.2023 | 79,8018 | 85,4877 | 74,1658 | 80,2008 |
| 26.02.2023 | 78,505 | 83,7919 | 77,8567 | 80,7994 |
| 27.02.2023 | 81,4976 | 82,7944 | 78,6547 | 79,8018 |
| 28.02.2023 | 79,8018 | 86,6847 | 78,3055 | 83,3929 |
| 01.03.2023 | 82,7944 | 85,2882 | 80,1011 | 80,7994 |
| 02.03.2023 | 80,6996 | 83,8418 | 79,8018 | 81,7969 |
| 05.03.2023 | 82,5949 | 83,2932 | 81,2981 | 81,6971 |
| 06.03.2023 | 82,2956 | 84,7894 | 81,2981 | 82,0463 |
| 07.03.2023 | 81,9964 | 90,2259 | 81,1485 | 90,2259 |
| 08.03.2023 | 95,4131 | 99,2036 | 92,8195 | 99,2036 |
| 09.03.2023 | 98,7548 | 105,0392 | 93,817 | 95,6624 |
| 12.03.2023 | 95,2136 | 105,1389 | 93,2684 | 105,1389 |
| 13.03.2023 | 108,5305 | 115,6129 | 106,7349 | 115,6129 |
| 14.03.2023 | 116,8099 | 127,0844 | 115,7127 | 127,0844 |
| 15.03.2023 | 133,4686 | 139,753 | 129,8775 | 130,875 |
| 16.03.2023 | 127,6829 | 136,4611 | 121,997 | 122,6953 |
| 19.03.2023 | 119,603 | 120,8 | 110,4258 | 110,4258 |
| 20.03.2023 | 110,4258 | 121,3985 | 106,9344 | 121,3985 |
| 21.03.2023 | 126,1866 | 133,4686 | 126,0869 | 133,4686 |
| 22.03.2023 | 141,6482 | 146,7356 | 140,4512 | 146,7356 |
| 23.03.2023 | 156,8106 | 161,3992 | 149,0299 | 158,6061 |
| 26.03.2023 | 156,6111 | 158,5064 | 144,6408 | 146,4364 |
| 27.03.2023 | 138,9549 | 142,8453 | 131,8725 | 131,8725 |
| 28.03.2023 | 127,6829 | 145,0398 | 125,2889 | 145,0398 |
| 29.03.2023 | 152,8205 | 159,5039 | 152,8205 | 159,5039 |
| 30.03.2023 | 165,489 | 175,3645 | 147,1346 | 175,3645 |
| 02.04.2023 | 166,4866 | 191,4246 | 159,6037 | 168,5814 |
| 03.04.2023 | 151,7232 | 176,5615 | 151,7232 | 158,4066 |
| 04.04.2023 | 154,5163 | 154,5163 | 142,6458 | 143,1445 |
| 05.04.2023 | 139,6532 | 145,9376 | 128,88 | 128,88 |
| 06.04.2023 | 121,0993 | 130,5757 | 116,0119 | 116,0119 |
| 09.04.2023 | 104,4406 | 127,5832 | 104,4406 | 127,5832 |
| 10.04.2023 | 119,7027 | 131,673 | 115,1141 | 119,7027 |
| 11.04.2023 | 115,7127 | 117,7077 | 107,7325 | 107,7325 |
| 12.04.2023 | 100,0515 | 110,725 | 98,6051 | 100,9493 |
| 13.04.2023 | 100,9493 | 101,6476 | 95,8619 | 96,7597 |
| 16.04.2023 | 96,0615 | 96,0615 | 87,1835 | 87,1835 |
| 17.04.2023 | 84,7894 | 95,8619 | 81,9964 | 95,8619 |
| 18.04.2023 | 90,7746 | 95,9118 | 87,383 | 90,0763 |
| 19.04.2023 | 90,0763 | 91,0738 | 85,5875 | 86,585 |
| 23.04.2023 | 86,585 | 92,7696 | 83,2433 | 88,6299 |
| 24.04.2023 | 86,0862 | 86,984 | 80,7994 | 81,5974 |
| 25.04.2023 | 77,0586 | 82,146 | 75,9614 | 77,308 |
| 26.04.2023 | 77,1584 | 81,9465 | 75,2132 | 77,8068 |
| 27.04.2023 | 76,8093 | 76,8093 | 70,6246 | 72,7194 |
| 01.05.2023 | 71,672 | 71,672 | 65,4874 | 66,1358 |
| 02.05.2023 | 63,8415 | 64,5896 | 59,5521 | 59,5521 |
| 03.05.2023 | 55,8613 | 65,3876 | 55,4623 | 65,0385 |
| 04.05.2023 | 62,8439 | 65,4874 | 59,9012 | 60,5995 |
| 07.05.2023 | 57,6568 | 65,5871 | 55,8613 | 62,6444 |
| 08.05.2023 | 58,6543 | 62,3452 | 58,4548 | 58,6045 |
| 09.05.2023 | 57,8563 | 57,8563 | 53,9161 | 54,8638 |
| 10.05.2023 | 53,7166 | 59,9511 | 52,8188 | 58,405 |
| 11.05.2023 | 56,9586 | 59,8514 | 55,961 | 57,0084 |
| 14.05.2023 | 57,0084 | 62,6943 | 54,4149 | 62,6943 |
| 15.05.2023 | 64,6894 | 68,9288 | 64,44 | 68,9288 |
| 16.05.2023 | 72,7693 | 75,8117 | 72,4202 | 75,8117 |
| 17.05.2023 | 79,8018 | 83,3929 | 70,5249 | 78,4053 |
| 21.05.2023 | 77,9564 | 86,2359 | 74,914 | 86,2359 |
| 22.05.2023 | 89,4778 | 94,8145 | 87,782 | 90,5252 |
| 23.05.2023 | 88,2808 | 89,7771 | 81,4976 | 81,4976 |
| 24.05.2023 | 81,4477 | 89,3282 | 77,8567 | 86,8344 |
| 25.05.2023 | 86,6847 | 89,0788 | 83,7919 | 86,6349 |
| 28.05.2023 | 89,9267 | 95,2634 | 89,8768 | 95,2634 |
| 29.05.2023 | 97,7572 | 104,7399 | 96,6101 | 99,6027 |
| 30.05.2023 | 99,6027 | 103,1439 | 94,9143 | 97,3582 |
| 31.05.2023 | 100,9493 | 102,2461 | 96,66 | 96,7597 |
| 01.06.2023 | 97,2585 | 100,1513 | 92,9691 | 94,7647 |
| 04.06.2023 | 96,5103 | 97,6575 | 91,9217 | 93,5676 |
| 05.06.2023 | 93,5178 | 93,5178 | 87,2832 | 88,181 |
| 06.06.2023 | 88,181 | 95,7622 | 84,9889 | 93,7671 |
| 07.06.2023 | 93,6175 | 93,7671 | 89,0289 | 89,2783 |
| 08.06.2023 | 89,6773 | 92,9691 | 87,5326 | 89,0289 |
| 11.06.2023 | 90,8245 | 91,3731 | 86,9341 | 87,1835 |
| 12.06.2023 | 87,1835 | 87,4329 | 81,0986 | 81,2981 |
| 13.06.2023 | 81,2981 | 89,4279 | 79,8517 | 89,4279 |
| 14.06.2023 | 91,7721 | 92,8694 | 85,4877 | 86,4852 |
| 15.06.2023 | 87,2832 | 91,2235 | 86,4852 | 86,6847 |
| 18.06.2023 | 87,5326 | 87,5326 | 81,2981 | 81,8467 |
| 19.06.2023 | 81,5974 | 85,2882 | 78,505 | 81,0487 |
| 20.06.2023 | 81,0986 | 82,7445 | 78,4053 | 78,6048 |
| 21.06.2023 | 78,5549 | 84,6398 | 76,4601 | 81,747 |
| 22.06.2023 | 85,1386 | 87,782 | 83,9415 | 85,1885 |
| 25.06.2023 | 87,1835 | 87,9815 | 85,787 | 86,8842 |
| 26.06.2023 | 86,8842 | 88,5302 | 84,8892 | 86,2857 |
| 02.07.2023 | 86,4354 | 91,4728 | 86,4354 | 89,1785 |
| 03.07.2023 | 89,378 | 92,5202 | 86,2359 | 89,1785 |
| 04.07.2023 | 89,9766 | 92,221 | 88,2808 | 89,6773 |
| 05.07.2023 | 90,2758 | 94,5652 | 88,9292 | 92,1212 |
| 06.07.2023 | 92,1711 | 98,7548 | 90,3756 | 94,9143 |
| 09.07.2023 | 97,2585 | 104,3409 | 96,261 | 104,3409 |
| 10.07.2023 | 107,932 | 114,7151 | 104,7399 | 108,9295 |
| 11.07.2023 | 109,8273 | 111,124 | 101,7473 | 102,4456 |
| 12.07.2023 | 102,4456 | 111,7226 | 100,9493 | 107,134 |
| 13.07.2023 | 107,134 | 109,2288 | 103,0441 | 104,0416 |
| 16.07.2023 | 105,0392 | 110,2263 | 103,7424 | 107,2337 |
| 17.07.2023 | 108,331 | 108,8297 | 99,5029 | 100,0515 |
| 18.07.2023 | 98,5054 | 107,7325 | 94,1662 | 104,7399 |
| 19.07.2023 | 104,8397 | 115,2139 | 104,8397 | 115,2139 |
| 20.07.2023 | 121,6978 | 126,6854 | 117,5082 | 122,9946 |
| 23.07.2023 | 124,6904 | 135,2641 | 124,6904 | 135,2641 |
| 24.07.2023 | 136,7604 | 140,6507 | 121,997 | 124,2913 |
| 25.07.2023 | 124,0918 | 128,7802 | 117,9072 | 125,7876 |
| 26.07.2023 | 128,1817 | 138,3564 | 126,6854 | 138,3564 |
| 27.07.2023 | 142,6458 | 152,1222 | 141,8477 | 152,1222 |
| 30.07.2023 | 147,6334 | 167,0851 | 140,8502 | 163,5937 |
| 31.07.2023 | 163,5937 | 172,771 | 155,4141 | 158,6061 |
| 01.08.2023 | 146,6359 | 157,5089 | 142,7455 | 148,4314 |
| 02.08.2023 | 148,4314 | 161,0002 | 144,8403 | 151,2245 |
| 03.08.2023 | 151,823 | 158,6061 | 147,4339 | 148,0324 |
| 06.08.2023 | 148,1321 | 162,7957 | 148,0324 | 162,7957 |
| 07.08.2023 | 169,5789 | 179,0554 | 169,3794 | 179,0554 |
| 08.08.2023 | 196,911 | 196,911 | 194,517 | 196,911 |
| 09.08.2023 | 214,2679 | 216,5622 | 196,911 | 216,5622 |
| 10.08.2023 | 222,4476 | 238,2085 | 220,6521 | 238,2085 |
| 13.08.2023 | 250,5777 | 261,9495 | 250,2785 | 261,9495 |
| 14.08.2023 | 281,0022 | 288,0846 | 235,8144 | 235,8144 |
| 15.08.2023 | 212,2729 | 212,2729 | 212,2729 | 212,2729 |
| 16.08.2023 | 191,1254 | 233,4203 | 191,1254 | 233,4203 |
| 17.08.2023 | 218,4575 | 236,4129 | 210,0783 | 227,535 |
| 20.08.2023 | 218,4575 | 227,535 | 211,4748 | 216,263 |
| 21.08.2023 | 207,784 | 211,2753 | 196,512 | 199,5046 |
| 22.08.2023 | 189,5293 | 197,8088 | 180,0529 | 183,5442 |
| 23.08.2023 | 181,4494 | 201,8986 | 176,6613 | 201,8986 |
| 24.08.2023 | 201,8986 | 203,4947 | 186,3373 | 193,7189 |
| 27.08.2023 | 189,5293 | 200,0033 | 180,5516 | 191,5244 |
| 28.08.2023 | 186,5368 | 201,6991 | 183,4445 | 191,5244 |
| 30.08.2023 | 186,836 | 209,4798 | 181,6489 | 206,2877 |
| 31.08.2023 | 204,4922 | 204,7914 | 194,6167 | 199,0058 |
| 03.09.2023 | 199,0058 | 214,4674 | 194,1179 | 204,1929 |
| 04.09.2023 | 204,0932 | 224,5424 | 198,108 | 224,5424 |
| 05.09.2023 | 231,9241 | 246,9867 | 230,9265 | 246,9867 |
| 06.09.2023 | 248,882 | 264,8423 | 226,4377 | 250,3782 |
| 07.09.2023 | 249,3807 | 249,3807 | 226,4377 | 236,4129 |
| 10.09.2023 | 229,4303 | 229,4303 | 212,7716 | 212,7716 |
| 11.09.2023 | 204,4922 | 212,3726 | 197,0108 | 201,4996 |
| 12.09.2023 | 201,3999 | 208,3825 | 194,3175 | 195,9135 |
| 13.09.2023 | 195,9135 | 199,7041 | 185,5393 | 192,9209 |
| 14.09.2023 | 192,9209 | 212,1731 | 192,9209 | 212,1731 |
| 17.09.2023 | 214,3677 | 229,2308 | 199,5046 | 200,1031 |
| 18.09.2023 | 198,4073 | 217,46 | 188,5318 | 214,4674 |
| 19.09.2023 | 213,2704 | 213,2704 | 199,6043 | 201,4996 |
| 20.09.2023 | 195,6142 | 211,4748 | 193,9184 | 204,9909 |
| 21.09.2023 | 204,9909 | 208,8813 | 197,31 | 204,4922 |
| 24.09.2023 | 204,4922 | 211,2753 | 199,3051 | 204,2927 |
| 25.09.2023 | 203,4947 | 203,4947 | 197,5095 | 199,5046 |
| 26.09.2023 | 199,5046 | 206,4872 | 197,0108 | 199,9036 |
| 27.09.2023 | 199,9036 | 200,0033 | 194,517 | 196,0132 |
| 28.09.2023 | 196,0132 | 201,6991 | 193,4197 | 197,2103 |
| 01.10.2023 | 197,9085 | 201,3001 | 196,512 | 197,709 |
| 02.10.2023 | 197,709 | 199,4048 | 194,916 | 196,4122 |
| 03.10.2023 | 195,9135 | 203,6942 | 193,1204 | 197,8088 |
| 04.10.2023 | 202,3974 | 215,4649 | 201,9984 | 214,3677 |
| 05.10.2023 | 213,6694 | 213,6694 | 202,4971 | 205,4897 |
| 08.10.2023 | 195,8137 | 204,4922 | 192,5219 | 197,2103 |
| 09.10.2023 | 197,2103 | 214,2679 | 197,2103 | 211,5746 |
| 10.10.2023 | 211,5746 | 216,4625 | 201,0009 | 202,4971 |
| 11.10.2023 | 204,4922 | 208,7815 | 194,2177 | 196,7115 |
| 12.10.2023 | 197,8088 | 204,1929 | 194,7165 | 195,0157 |
| 15.10.2023 | 200,0033 | 204,4922 | 184,1427 | 185,9383 |
| 16.10.2023 | 189,4296 | 204,4922 | 183,9432 | 204,4922 |
| 17.10.2023 | 196,113 | 204,3924 | 193,0207 | 193,4197 |
| 18.10.2023 | 196,4122 | 199,5046 | 186,6365 | 187,5343 |
| 19.10.2023 | 187,5343 | 187,5343 | 172,9705 | 177,5591 |
| 22.10.2023 | 182,4469 | 189,4296 | 172,9705 | 180,9506 |
| 23.10.2023 | 180,9506 | 184,3422 | 177,2598 | 179,5541 |
| 24.10.2023 | 180,1526 | 197,5095 | 166,6861 | 166,6861 |
| 25.10.2023 | 169,5789 | 178,5566 | 164,3918 | 171,9729 |
| 26.10.2023 | 172,0727 | 186,038 | 164,691 | 178,5566 |
| 29.10.2023 | 178,3571 | 191,5244 | 173,569 | 184,5417 |
| 30.10.2023 | 184,3422 | 187,5343 | 172,8707 | 174,4667 |
| 31.10.2023 | 174,6663 | 177,5591 | 163,7933 | 168,3819 |
| 01.11.2023 | 168,3819 | 172,5715 | 166,6861 | 166,8856 |
| 02.11.2023 | 168,4816 | 169,5789 | 162,7957 | 165,6885 |
| 05.11.2023 | 162,5962 | 170,8757 | 161,0999 | 165,5888 |
| 06.11.2023 | 165,5888 | 172,4717 | 164,0925 | 167,0851 |
| 07.11.2023 | 167,7 | 172,5 | 165 | 168,5 |
| 08.11.2023 | 170 | 174,9 | 165,2 | 166,5 |
| 09.11.2023 | 168,4 | 169,5 | 165 | 165,7 |
| 12.11.2023 | 165,7 | 166,7 | 156,9 | 156,9 |
| 13.11.2023 | 157,3 | 161,9 | 151,1 | 156 |
| 14.11.2023 | 156,5 | 171,6 | 156,5 | 171,6 |
| 15.11.2023 | 176 | 188,7 | 166,8 | 166,8 |
| 16.11.2023 | 167 | 177 | 162,2 | 166 |
| 19.11.2023 | 170,9 | 173,1 | 165,1 | 166,4 |
| 20.11.2023 | 166 | 168,7 | 162,8 | 163,8 |
| 21.11.2023 | 163,8 | 166,7 | 160,5 | 161 |
| 22.11.2023 | 161 | 164,9 | 160,6 | 161,6 |
| 23.11.2023 | 161,6 | 173,9 | 160,1 | 163,3 |
| 26.11.2023 | 163,4 | 164,9 | 160 | 161,2 |
| 27.11.2023 | 161,2 | 162,2 | 156,5 | 157,6 |
| 28.11.2023 | 157,8 | 159 | 152 | 152,9 |
| 29.11.2023 | 152,9 | 156,8 | 149,4 | 151,3 |
| 30.11.2023 | 154,9 | 155 | 145,4 | 148,4 |
| 03.12.2023 | 152 | 152 | 144,3 | 145,2 |
| 04.12.2023 | 145,2 | 153,9 | 143 | 150,3 |
| 05.12.2023 | 150,4 | 151 | 140,5 | 140,5 |
| 06.12.2023 | 140,5 | 144 | 136,4 | 142,9 |
| 07.12.2023 | 143,4 | 144,7 | 140,5 | 143 |
| 10.12.2023 | 143 | 144,3 | 135,4 | 137,3 |
| 11.12.2023 | 137,3 | 151 | 134 | 151 |
| 12.12.2023 | 155,8 | 155,8 | 135,9 | 137 |
| 13.12.2023 | 139,1 | 144,9 | 134,5 | 138,5 |
| 14.12.2023 | 144 | 152,3 | 140 | 140 |
| 17.12.2023 | 140 | 140,1 | 132,7 | 132,9 |
| 18.12.2023 | 132,9 | 146,1 | 130 | 146,1 |
| 19.12.2023 | 145,3 | 148,7 | 139,7 | 141 |
| 20.12.2023 | 142 | 148 | 140,4 | 143,1 |
| 21.12.2023 | 143,1 | 144,1 | 136 | 136 |
| 24.12.2023 | 135,7 | 142,5 | 127,6 | 132,3 |
| 25.12.2023 | 132,4 | 135,7 | 128,2 | 130,5 |
| 26.12.2023 | 130,9 | 140 | 128,5 | 132,7 |
| 27.12.2023 | 132,7 | 139 | 131,4 | 136 |
| 28.12.2023 | 136,3 | 149,6 | 133 | 149,6 |