OSD25
OSMANLI PORTFOY DEGER 25 (OSD25)
1286.01
₺
-23.72 (%-1.81)
OSD25: OSMANLI PORTFOY DEGER 25 Arşiv
OSMANLI PORTFOY DEGER 25 geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 1.125,1454
KAPANIŞ 1.124,1108
En Düşük
DÜŞÜK 1.000,42
En Yüksek
YÜKSEK 1.195,51
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 30.06.2025 | 1.002,37 | 1.036,02 | 1.000,42 | 1.032,69 |
| 01.07.2025 | 1.037,96 | 1.057,2 | 1.036,19 | 1.043,23 |
| 02.07.2025 | 1.054,86 | 1.063,35 | 1.049,46 | 1.056,66 |
| 03.07.2025 | 1.059,24 | 1.059,24 | 1.048,82 | 1.053,63 |
| 06.07.2025 | 1.040,58 | 1.046,48 | 1.033,72 | 1.039,12 |
| 07.07.2025 | 1.043,38 | 1.048,64 | 1.019,97 | 1.025,83 |
| 08.07.2025 | 1.026,66 | 1.043,71 | 1.026,33 | 1.041,47 |
| 09.07.2025 | 1.049,28 | 1.063,42 | 1.049,28 | 1.055,72 |
| 10.07.2025 | 1.062,79 | 1.066,44 | 1.048,13 | 1.058,32 |
| 13.07.2025 | 1.062,32 | 1.064,31 | 1.056,83 | 1.057 |
| 15.07.2025 | 1.058,24 | 1.069,98 | 1.035,15 | 1.048,85 |
| 16.07.2025 | 1.056,25 | 1.075,44 | 1.056,25 | 1.073,79 |
| 17.07.2025 | 1.076,81 | 1.076,81 | 1.067,55 | 1.072,66 |
| 20.07.2025 | 1.076,07 | 1.099,96 | 1.076,07 | 1.097,6 |
| 21.07.2025 | 1.099,32 | 1.107,81 | 1.097,77 | 1.102,54 |
| 22.07.2025 | 1.107,37 | 1.112,75 | 1.101,17 | 1.101,17 |
| 23.07.2025 | 1.107,41 | 1.117,24 | 1.103,67 | 1.106,61 |
| 24.07.2025 | 1.112,82 | 1.114,3 | 1.102,55 | 1.104,47 |
| 27.07.2025 | 1.110,33 | 1.118,48 | 1.106,94 | 1.112,91 |
| 28.07.2025 | 1.116,2 | 1.123,06 | 1.106,89 | 1.108,93 |
| 29.07.2025 | 1.111,14 | 1.116,04 | 1.106,21 | 1.110,41 |
| 30.07.2025 | 1.113,2 | 1.127,83 | 1.113,2 | 1.122,52 |
| 31.07.2025 | 1.119,59 | 1.125,89 | 1.117,69 | 1.123,23 |
| 03.08.2025 | 1.127,73 | 1.133,1 | 1.124,97 | 1.130,03 |
| 04.08.2025 | 1.134,02 | 1.142,43 | 1.133,65 | 1.136,12 |
| 05.08.2025 | 1.132,68 | 1.138,82 | 1.126,52 | 1.137,04 |
| 06.08.2025 | 1.138,93 | 1.148,01 | 1.138,93 | 1.142,36 |
| 07.08.2025 | 1.144,75 | 1.149,11 | 1.141,42 | 1.144,18 |
| 10.08.2025 | 1.151,39 | 1.157,84 | 1.148,61 | 1.152,5 |
| 11.08.2025 | 1.151,67 | 1.163,43 | 1.148,01 | 1.157,67 |
| 12.08.2025 | 1.157,77 | 1.158,67 | 1.143,77 | 1.144,94 |
| 13.08.2025 | 1.146,58 | 1.155,49 | 1.141,46 | 1.141,46 |
| 14.08.2025 | 1.143,41 | 1.164,32 | 1.142,25 | 1.162,86 |
| 17.08.2025 | 1.164,23 | 1.167,8 | 1.158,17 | 1.161,38 |
| 18.08.2025 | 1.162,58 | 1.165,33 | 1.157,76 | 1.161,03 |
| 19.08.2025 | 1.160,71 | 1.167,6 | 1.155,04 | 1.166,18 |
| 20.08.2025 | 1.170,78 | 1.176,93 | 1.168,43 | 1.174,95 |
| 21.08.2025 | 1.177,03 | 1.183,74 | 1.171,23 | 1.178,64 |
| 24.08.2025 | 1.185,72 | 1.190,02 | 1.182,88 | 1.185,44 |
| 25.08.2025 | 1.184,68 | 1.195,16 | 1.173,83 | 1.186,83 |
| 26.08.2025 | 1.190,64 | 1.195,51 | 1.179,4 | 1.180,07 |
| 27.08.2025 | 1.181,87 | 1.190,07 | 1.176,15 | 1.182,2 |
| 28.08.2025 | 1.183,81 | 1.186,23 | 1.173,23 | 1.175,96 |
| 31.08.2025 | 1.177,69 | 1.183,23 | 1.174,04 | 1.182,99 |
| 01.09.2025 | 1.183,77 | 1.185,42 | 1.120,58 | 1.148,33 |
| 02.09.2025 | 1.149,11 | 1.149,11 | 1.127,81 | 1.137,99 |
| 03.09.2025 | 1.142,33 | 1.153,04 | 1.142,03 | 1.150,8 |
| 04.09.2025 | 1.154,96 | 1.156,74 | 1.139,54 | 1.140,38 |
| 07.09.2025 | 1.122,43 | 1.124,74 | 1.110,85 | 1.114,24 |
| 08.09.2025 | 1.117,87 | 1.125,94 | 1.107,65 | 1.114,52 |
| 09.09.2025 | 1.118,72 | 1.121,1 | 1.101,84 | 1.110,17 |
| 10.09.2025 | 1.109,42 | 1.121,11 | 1.092,67 | 1.093,32 |
| 11.09.2025 | 1.093,45 | 1.093,87 | 1.077,84 | 1.087,7 |
| 14.09.2025 | 1.087,25 | 1.138,44 | 1.075,02 | 1.138,44 |
| 15.09.2025 | 1.141,7 | 1.151,1 | 1.130,81 | 1.151,1 |
| 16.09.2025 | 1.151,48 | 1.157,1 | 1.142,43 | 1.148,64 |
| 17.09.2025 | 1.150,9 | 1.155,26 | 1.126,87 | 1.126,87 |
| 18.09.2025 | 1.123,9 | 1.133,12 | 1.114,28 | 1.132,72 |
| 21.09.2025 | 1.150,55 | 1.155,12 | 1.141,68 | 1.147,56 |
| 22.09.2025 | 1.140,32 | 1.142,28 | 1.131,32 | 1.138,86 |
| 23.09.2025 | 1.140,56 | 1.140,56 | 1.119,39 | 1.132,18 |
| 24.09.2025 | 1.134,33 | 1.139,41 | 1.121,3 | 1.121,3 |
| 25.09.2025 | 1.120,9 | 1.127,81 | 1.105,95 | 1.108,62 |
| 28.09.2025 | 1.107,31 | 1.107,31 | 1.093,69 | 1.093,8 |
| 29.09.2025 | 1.098,24 | 1.102,48 | 1.090,2 | 1.098,26 |
| 30.09.2025 | 1.099,47 | 1.127,86 | 1.092,05 | 1.125,21 |
| 01.10.2025 | 1.127,06 | 1.131,38 | 1.113,73 | 1.118,73 |
| 02.10.2025 | 1.119 | 1.120,9 | 1.095,93 | 1.098,86 |
| 05.10.2025 | 1.103,45 | 1.107,82 | 1.086,92 | 1.088,17 |
| 06.10.2025 | 1.090,22 | 1.103,02 | 1.085,56 | 1.099,22 |
| 07.10.2025 | 1.099,19 | 1.108,81 | 1.085,85 | 1.086,43 |
| 08.10.2025 | 1.096,39 | 1.104,39 | 1.089,61 | 1.094,81 |
| 09.10.2025 | 1.098,65 | 1.110,01 | 1.095,39 | 1.101,23 |
| 12.10.2025 | 1.088,18 | 1.095,05 | 1.081,94 | 1.083,63 |
| 13.10.2025 | 1.085,25 | 1.088,57 | 1.057,36 | 1.058,86 |
| 14.10.2025 | 1.061 | 1.081,64 | 1.058,7 | 1.080,03 |
| 15.10.2025 | 1.079,22 | 1.091,46 | 1.068,64 | 1.072,3 |
| 16.10.2025 | 1.072,55 | 1.077,84 | 1.042,76 | 1.062,85 |
| 19.10.2025 | 1.067,17 | 1.087,64 | 1.055,64 | 1.086,3 |
| 20.10.2025 | 1.088,25 | 1.094 | 1.077,98 | 1.088,59 |
| 21.10.2025 | 1.092,14 | 1.104,33 | 1.087,82 | 1.095,22 |
| 22.10.2025 | 1.097,26 | 1.101,66 | 1.090,59 | 1.092,11 |
| 23.10.2025 | 1.097,75 | 1.131,89 | 1.097,75 | 1.121,04 |
| 26.10.2025 | 1.121,19 | 1.125,66 | 1.112,9 | 1.117,94 |
| 27.10.2025 | 1.119,06 | 1.123,49 | 1.114,6 | 1.116,24 |
| 29.10.2025 | 1.118,83 | 1.125,65 | 1.115,56 | 1.117,69 |
| 30.10.2025 | 1.117,7 | 1.133,54 | 1.113,57 | 1.133,54 |
| 02.11.2025 | 1.135,69 | 1.154,11 | 1.135,42 | 1.145,19 |
| 03.11.2025 | 1.147,98 | 1.149,61 | 1.133,79 | 1.140,25 |
| 04.11.2025 | 1.149,18 | 1.165,41 | 1.147,32 | 1.162,88 |
| 05.11.2025 | 1.170,73 | 1.174,99 | 1.162,58 | 1.169,51 |
| 06.11.2025 | 1.173,22 | 1.173,41 | 1.152,57 | 1.157,2 |
| 09.11.2025 | 1.156,64 | 1.160,79 | 1.149,28 | 1.149,98 |
| 10.11.2025 | 1.156,59 | 1.156,59 | 1.109,94 | 1.127,55 |
| 11.11.2025 | 1.134,48 | 1.138,69 | 1.119,47 | 1.121,76 |
| 12.11.2025 | 1.124,15 | 1.127,66 | 1.116,62 | 1.119,53 |
| 13.11.2025 | 1.117,6 | 1.118,35 | 1.097,63 | 1.106,03 |
| 16.11.2025 | 1.110,8 | 1.132,43 | 1.110,8 | 1.126,63 |
| 17.11.2025 | 1.125,19 | 1.131,81 | 1.115,31 | 1.117,19 |
| 18.11.2025 | 1.120,07 | 1.138,69 | 1.120,07 | 1.136,84 |
| 19.11.2025 | 1.140,34 | 1.143,89 | 1.128,14 | 1.134,19 |
| 20.11.2025 | 1.131,85 | 1.131,85 | 1.121,24 | 1.131,05 |
| 23.11.2025 | 1.129,51 | 1.134,8 | 1.125,1 | 1.130,32 |
| 24.11.2025 | 1.136,34 | 1.141,12 | 1.124,74 | 1.126,62 |
| 25.11.2025 | 1.127,25 | 1.133,41 | 1.123,48 | 1.123,91 |
| 26.11.2025 | 1.129,99 | 1.133,58 | 1.125,26 | 1.125,68 |
| 27.11.2025 | 1.125,59 | 1.126,89 | 1.115,49 | 1.115,87 |
| 30.11.2025 | 1.116,37 | 1.138 | 1.115,91 | 1.138 |
| 01.12.2025 | 1.139,49 | 1.146 | 1.137,83 | 1.140,54 |
| 02.12.2025 | 1.142,42 | 1.148,28 | 1.134,87 | 1.136,95 |
| 03.12.2025 | 1.138,57 | 1.147,77 | 1.133,16 | 1.133,84 |
| 04.12.2025 | 1.134,72 | 1.141,86 | 1.132,74 | 1.139,96 |
| 07.12.2025 | 1.146,29 | 1.155,59 | 1.146,29 | 1.152,22 |
| 08.12.2025 | 1.154,18 | 1.157,18 | 1.150,29 | 1.156,34 |
| 09.12.2025 | 1.162,05 | 1.168,96 | 1.150,47 | 1.151,9 |
| 10.12.2025 | 1.156,98 | 1.166,16 | 1.156,98 | 1.157,95 |
| 11.12.2025 | 1.159,92 | 1.168,08 | 1.159,92 | 1.166,5 |
| 14.12.2025 | 1.169,88 | 1.177,07 | 1.169,75 | 1.174,79 |
| 15.12.2025 | 1.176,55 | 1.176,55 | 1.157,66 | 1.165,31 |
| 16.12.2025 | 1.164,38 | 1.169,48 | 1.160,15 | 1.163,25 |
| 17.12.2025 | 1.166,8 | 1.176,43 | 1.164,61 | 1.172,53 |
| 18.12.2025 | 1.174,78 | 1.175,73 | 1.166,4 | 1.173,67 |
| 21.12.2025 | 1.177,68 | 1.177,68 | 1.165,26 | 1.168,94 |
| 22.12.2025 | 1.170,25 | 1.170,25 | 1.152,16 | 1.153,57 |
| 23.12.2025 | 1.155,14 | 1.158,21 | 1.151,93 | 1.153,5 |
| 24.12.2025 | 1.157,12 | 1.163,24 | 1.154,52 | 1.154,6 |
| 25.12.2025 | 1.156,2 | 1.159,23 | 1.146,56 | 1.157,31 |
| 28.12.2025 | 1.160,49 | 1.162,29 | 1.138,03 | 1.138,03 |
| 29.12.2025 | 1.140 | 1.149,43 | 1.133,22 | 1.149,43 |
| 30.12.2025 | 1.154,11 | 1.160,59 | 1.150,8 | 1.158,1 |