OSMEN
OSMANLI YATIRIM MENKUL DEĞERLER A.Ş. (OSMEN)
5.420
₺
-0.130 (%-2.34)
OSMEN: OSMANLI YATIRIM MENKUL DEĞERLER A.Ş. Arşiv
OSMANLI YATIRIM MENKUL DEĞERLER A.Ş. geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 8,8572
KAPANIŞ 8,8259
En Düşük
DÜŞÜK 6,822
En Yüksek
YÜKSEK 11,3459
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 9,9616 | 10,2777 | 9,6072 | 9,9808 |
| 02.01.2025 | 9,9137 | 10,0382 | 9,8372 | 10,0096 |
| 05.01.2025 | 10,0096 | 10,3543 | 10,0096 | 10,3064 |
| 06.01.2025 | 10,3064 | 10,3064 | 9,9616 | 10,0287 |
| 07.01.2025 | 10,0382 | 10,1532 | 9,8659 | 9,8659 |
| 08.01.2025 | 9,9616 | 10,1053 | 9,885 | 10,0382 |
| 09.01.2025 | 10,0765 | 10,2393 | 9,5785 | 9,7221 |
| 12.01.2025 | 9,7221 | 9,751 | 9,32 | 9,32 |
| 13.01.2025 | 9,3294 | 9,521 | 9,2911 | 9,3773 |
| 14.01.2025 | 9,4157 | 9,4636 | 9,224 | 9,32 |
| 15.01.2025 | 9,3486 | 9,5498 | 9,2911 | 9,5114 |
| 16.01.2025 | 9,5401 | 9,5401 | 9,2911 | 9,4349 |
| 19.01.2025 | 9,4349 | 10,3734 | 9,3678 | 9,9616 |
| 20.01.2025 | 10,4406 | 10,5364 | 9,4923 | 9,7796 |
| 21.01.2025 | 9,7796 | 10,0192 | 9,5401 | 9,7221 |
| 22.01.2025 | 9,7317 | 9,7988 | 9,5785 | 9,6072 |
| 23.01.2025 | 9,6169 | 9,7701 | 9,5498 | 9,655 |
| 26.01.2025 | 9,6647 | 9,6647 | 9,4349 | 9,4636 |
| 27.01.2025 | 9,5498 | 9,5593 | 9,3581 | 9,4444 |
| 28.01.2025 | 9,6256 | 9,6256 | 9,2197 | 9,2197 |
| 29.01.2025 | 9,297 | 9,3357 | 9,094 | 9,1906 |
| 30.01.2025 | 9,2777 | 9,297 | 8,9008 | 8,9008 |
| 02.02.2025 | 9,1038 | 9,1327 | 8,5335 | 8,5335 |
| 03.02.2025 | 8,6302 | 8,7848 | 8,4369 | 8,5625 |
| 04.02.2025 | 8,5625 | 8,6205 | 8,3306 | 8,5432 |
| 05.02.2025 | 8,4176 | 8,7171 | 8,4176 | 8,5238 |
| 06.02.2025 | 8,5915 | 8,7655 | 8,4852 | 8,7461 |
| 09.02.2025 | 8,7461 | 8,7751 | 8,4852 | 8,5238 |
| 10.02.2025 | 8,4852 | 8,5335 | 8,3789 | 8,4272 |
| 11.02.2025 | 8,3789 | 8,4948 | 8,2919 | 8,321 |
| 12.02.2025 | 8,3402 | 8,3885 | 8,2243 | 8,2436 |
| 13.02.2025 | 8,2919 | 8,2919 | 8,118 | 8,1374 |
| 16.02.2025 | 8,1469 | 8,2629 | 8,118 | 8,1856 |
| 17.02.2025 | 8,1277 | 8,1953 | 8,0021 | 8,1953 |
| 18.02.2025 | 8,1663 | 8,2146 | 7,8764 | 7,8861 |
| 19.02.2025 | 7,8667 | 8,0214 | 7,6542 | 7,9054 |
| 20.02.2025 | 7,9246 | 8,0793 | 7,7314 | 7,7798 |
| 23.02.2025 | 7,799 | 8,0889 | 7,799 | 7,9633 |
| 24.02.2025 | 7,9827 | 8,0406 | 7,712 | 7,7314 |
| 25.02.2025 | 7,7798 | 7,8086 | 7,6734 | 7,6831 |
| 26.02.2025 | 7,712 | 7,8957 | 7,6831 | 7,7894 |
| 27.02.2025 | 7,8086 | 8,1566 | 7,6734 | 7,7604 |
| 02.03.2025 | 7,799 | 7,9054 | 7,6831 | 7,6927 |
| 03.03.2025 | 7,712 | 7,7604 | 7,5575 | 7,6348 |
| 04.03.2025 | 7,6638 | 8,3982 | 7,6638 | 8,3982 |
| 05.03.2025 | 8,3982 | 9,007 | 8,2725 | 8,5432 |
| 06.03.2025 | 8,5529 | 9,3937 | 8,4272 | 9,3066 |
| 09.03.2025 | 9,3357 | 10,0411 | 9,3357 | 9,5385 |
| 10.03.2025 | 9,5385 | 9,6642 | 9,2294 | 9,4517 |
| 11.03.2025 | 9,5579 | 9,6256 | 8,9974 | 9,0264 |
| 12.03.2025 | 9,0458 | 9,6836 | 9,0458 | 9,5773 |
| 13.03.2025 | 9,703 | 10,5341 | 9,4806 | 10,5341 |
| 16.03.2025 | 10,9109 | 11,3459 | 10,3698 | 10,3698 |
| 17.03.2025 | 9,9832 | 11,1042 | 9,7706 | 10,4374 |
| 18.03.2025 | 9,3937 | 10,0509 | 9,3937 | 9,3937 |
| 19.03.2025 | 9,094 | 9,6545 | 8,8331 | 9,1714 |
| 20.03.2025 | 9,1714 | 9,1714 | 8,2629 | 8,3885 |
| 23.03.2025 | 8,3885 | 8,7945 | 7,828 | 8,6785 |
| 24.03.2025 | 8,8814 | 9,2294 | 8,7655 | 9,065 |
| 25.03.2025 | 9,065 | 9,355 | 8,6398 | 9,2777 |
| 26.03.2025 | 9,6353 | 9,9445 | 9,2874 | 9,8575 |
| 27.03.2025 | 9,2583 | 9,3163 | 8,8717 | 8,9587 |
| 01.04.2025 | 8,7268 | 8,8427 | 8,4562 | 8,6591 |
| 02.04.2025 | 8,6591 | 8,8235 | 8,5432 | 8,5915 |
| 03.04.2025 | 8,5915 | 8,6785 | 8,2725 | 8,4078 |
| 06.04.2025 | 8,1759 | 8,4948 | 7,8184 | 8,4272 |
| 07.04.2025 | 8,5142 | 8,6108 | 8,4562 | 8,5819 |
| 08.04.2025 | 8,5722 | 8,5722 | 8,3885 | 8,4659 |
| 09.04.2025 | 8,7461 | 9,2487 | 8,6205 | 8,8621 |
| 10.04.2025 | 8,8235 | 9,2681 | 8,5625 | 9,065 |
| 13.04.2025 | 9,1038 | 9,4709 | 8,9781 | 9,1617 |
| 14.04.2025 | 9,181 | 9,3937 | 9,0458 | 9,0844 |
| 15.04.2025 | 8,8138 | 9,2294 | 8,6979 | 8,9008 |
| 16.04.2025 | 8,8427 | 9,2294 | 8,6979 | 9,065 |
| 17.04.2025 | 9,065 | 9,1327 | 8,6785 | 8,6979 |
| 20.04.2025 | 8,7365 | 8,8235 | 8,4272 | 8,5915 |
| 21.04.2025 | 8,8331 | 8,8331 | 8,4369 | 8,4852 |
| 23.04.2025 | 8,4852 | 8,6012 | 8,4466 | 8,5625 |
| 24.04.2025 | 8,6495 | 8,6689 | 8,5335 | 8,5529 |
| 27.04.2025 | 8,5529 | 8,5819 | 8,3112 | 8,3402 |
| 28.04.2025 | 8,3306 | 8,3306 | 8,0793 | 8,1663 |
| 29.04.2025 | 8,1663 | 8,2243 | 7,9537 | 8,0021 |
| 01.05.2025 | 8,118 | 8,3596 | 8,031 | 8,1277 |
| 04.05.2025 | 8,118 | 8,5046 | 8,0599 | 8,2823 |
| 05.05.2025 | 8,2919 | 8,3112 | 8,1566 | 8,1953 |
| 06.05.2025 | 8,2526 | 8,2719 | 7,873 | 7,9897 |
| 07.05.2025 | 7,9897 | 8,7878 | 7,9897 | 8,7878 |
| 08.05.2025 | 8,9338 | 8,9338 | 8,2039 | 8,3499 |
| 11.05.2025 | 8,5348 | 8,6126 | 8,3499 | 8,4861 |
| 12.05.2025 | 8,2719 | 8,3887 | 8,1358 | 8,165 |
| 13.05.2025 | 8,0871 | 8,2136 | 8,0677 | 8,1065 |
| 14.05.2025 | 8,1065 | 8,1746 | 8,0092 | 8,0384 |
| 15.05.2025 | 8,0773 | 8,0773 | 7,9216 | 7,9995 |
| 19.05.2025 | 8,0287 | 8,0677 | 7,873 | 7,8827 |
| 20.05.2025 | 7,9411 | 8,0287 | 7,8146 | 7,8438 |
| 21.05.2025 | 7,8536 | 8,0092 | 7,8146 | 7,8438 |
| 22.05.2025 | 7,8633 | 7,9119 | 7,7173 | 7,7368 |
| 25.05.2025 | 7,766 | 7,8243 | 7,5421 | 7,5616 |
| 26.05.2025 | 7,5616 | 7,6394 | 7,3961 | 7,474 |
| 27.05.2025 | 7,474 | 7,581 | 7,3183 | 7,3378 |
| 28.05.2025 | 7,4837 | 7,4837 | 7,2599 | 7,3183 |
| 29.05.2025 | 7,2697 | 7,3183 | 6,9971 | 7,0361 |
| 01.06.2025 | 6,9777 | 7,0068 | 6,822 | 6,8317 |
| 02.06.2025 | 7,1139 | 7,2307 | 6,9095 | 6,968 |
| 03.06.2025 | 7,0068 | 7,221 | 6,8998 | 7,1723 |
| 04.06.2025 | 7,1042 | 7,2404 | 7,0653 | 7,182 |
| 09.06.2025 | 7,182 | 7,6297 | 7,182 | 7,5519 |
| 10.06.2025 | 7,6394 | 8,2817 | 7,4934 | 8,019 |
| 11.06.2025 | 7,9606 | 8,165 | 7,5714 | 7,5907 |
| 12.06.2025 | 7,0166 | 7,2404 | 6,8998 | 7,1917 |
| 15.06.2025 | 7,2404 | 7,6783 | 7,0944 | 7,3864 |
| 16.06.2025 | 7,328 | 7,9606 | 7,328 | 7,5907 |
| 17.06.2025 | 7,6881 | 7,6881 | 7,289 | 7,3183 |
| 18.06.2025 | 7,3961 | 7,7854 | 7,0263 | 7,4837 |
| 19.06.2025 | 7,5907 | 7,6783 | 7,3085 | 7,4837 |
| 22.06.2025 | 7,4546 | 8,0871 | 7,3378 | 7,7756 |
| 23.06.2025 | 7,98 | 8,3693 | 7,9119 | 8,0968 |
| 24.06.2025 | 8,2719 | 8,9045 | 8,0677 | 8,9045 |
| 25.06.2025 | 9,4884 | 9,7901 | 8,7099 | 8,924 |
| 26.06.2025 | 9,1089 | 9,3619 | 8,4861 | 8,6613 |
| 29.06.2025 | 8,8365 | 9,1187 | 8,7002 | 8,8462 |
| 30.06.2025 | 8,8559 | 9,3523 | 8,7391 | 9,0311 |
| 01.07.2025 | 8,9629 | 9,07 | 8,8072 | 8,8267 |
| 02.07.2025 | 8,8656 | 8,9629 | 8,4277 | 8,4375 |
| 03.07.2025 | 8,4667 | 8,6126 | 8,3012 | 8,4763 |
| 06.07.2025 | 8,379 | 8,4958 | 8,1358 | 8,3401 |
| 07.07.2025 | 8,3207 | 8,4667 | 8,0871 | 8,0871 |
| 08.07.2025 | 8,0773 | 8,3887 | 8,0773 | 8,2233 |
| 09.07.2025 | 8,4472 | 8,7002 | 8,3109 | 8,418 |
| 10.07.2025 | 8,4472 | 8,8753 | 8,3693 | 8,6223 |
| 13.07.2025 | 8,6321 | 8,8072 | 8,5931 | 8,778 |
| 15.07.2025 | 9,1479 | 9,4009 | 8,7975 | 8,8948 |
| 16.07.2025 | 8,8948 | 9,2257 | 8,8656 | 9,1089 |
| 17.07.2025 | 9,1479 | 9,6247 | 8,9824 | 9,4106 |
| 20.07.2025 | 9,4496 | 9,6636 | 9,2841 | 9,5372 |
| 21.07.2025 | 9,7415 | 10,2767 | 9,6442 | 10,1503 |
| 22.07.2025 | 10,1503 | 10,1697 | 9,7513 | 9,8194 |
| 23.07.2025 | 9,8194 | 10,1794 | 9,8096 | 9,9069 |
| 24.07.2025 | 10,0626 | 10,0626 | 9,5663 | 9,6831 |
| 27.07.2025 | 9,7318 | 9,9945 | 9,7318 | 9,7999 |
| 28.07.2025 | 9,8673 | 9,926 | 9,603 | 9,7106 |
| 29.07.2025 | 9,7498 | 9,7596 | 9,417 | 9,4267 |
| 30.07.2025 | 9,5246 | 9,8379 | 9,5246 | 9,74 |
| 31.07.2025 | 9,7302 | 9,8966 | 9,6617 | 9,7106 |
| 03.08.2025 | 9,7889 | 9,9749 | 9,7204 | 9,8183 |
| 04.08.2025 | 9,8379 | 9,9749 | 9,6911 | 9,926 |
| 05.08.2025 | 10,0043 | 10,2099 | 9,7792 | 9,9847 |
| 06.08.2025 | 10,063 | 10,3763 | 9,9554 | 9,9847 |
| 07.08.2025 | 10,1022 | 10,2784 | 9,9847 | 9,9847 |
| 10.08.2025 | 10,0532 | 10,063 | 9,8183 | 9,8966 |
| 11.08.2025 | 9,8868 | 10,2001 | 9,8085 | 10,0239 |
| 12.08.2025 | 10,0239 | 10,2294 | 9,9064 | 9,9358 |
| 13.08.2025 | 9,9358 | 10,5133 | 9,877 | 10,2882 |
| 14.08.2025 | 10,3273 | 10,3665 | 9,7106 | 9,8281 |
| 17.08.2025 | 9,0646 | 9,7302 | 9,0156 | 9,5149 |
| 18.08.2025 | 9,5246 | 10,2294 | 9,5246 | 10,0043 |
| 19.08.2025 | 10,0043 | 10,1805 | 9,8868 | 9,8868 |
| 20.08.2025 | 9,9064 | 10,1413 | 9,8183 | 10,1218 |
| 21.08.2025 | 10,1218 | 10,3665 | 9,9945 | 10,1413 |
| 24.08.2025 | 10,3567 | 10,3665 | 10,1316 | 10,2588 |
| 25.08.2025 | 10,2588 | 10,3273 | 10,0141 | 10,0141 |
| 26.08.2025 | 10,0826 | 10,0924 | 9,7792 | 9,877 |
| 27.08.2025 | 9,9162 | 10,0043 | 9,8183 | 9,8575 |
| 28.08.2025 | 9,8868 | 9,9456 | 9,6323 | 9,6911 |
| 31.08.2025 | 9,7008 | 9,9847 | 9,7008 | 9,877 |
| 01.09.2025 | 9,9456 | 10,0728 | 9,231 | 9,603 |
| 02.09.2025 | 9,6911 | 9,7694 | 9,4072 | 9,6323 |
| 03.09.2025 | 9,6323 | 9,8477 | 9,6323 | 9,74 |
| 04.09.2025 | 9,74 | 9,8085 | 9,4072 | 9,417 |
| 07.09.2025 | 9,3778 | 9,3974 | 9,0841 | 9,1037 |
| 08.09.2025 | 9,0841 | 9,3778 | 8,9569 | 8,996 |
| 09.09.2025 | 9,0548 | 9,1331 | 8,859 | 8,859 |
| 10.09.2025 | 8,9079 | 9,1331 | 8,6338 | 8,6338 |
| 11.09.2025 | 8,5653 | 8,7219 | 8,4283 | 8,5262 |
| 14.09.2025 | 8,5262 | 9,0939 | 8,4185 | 9,0646 |
| 15.09.2025 | 9,0841 | 9,417 | 9,0841 | 9,2799 |
| 16.09.2025 | 9,2603 | 9,3974 | 9,1624 | 9,1624 |
| 17.09.2025 | 9,2701 | 9,368 | 9,0841 | 9,1135 |
| 18.09.2025 | 9,1331 | 9,2016 | 8,9471 | 9,2016 |
| 21.09.2025 | 9,3484 | 9,417 | 9,1527 | 9,1624 |
| 22.09.2025 | 9,1527 | 9,1527 | 8,9471 | 8,9862 |
| 23.09.2025 | 8,9862 | 9,0548 | 8,859 | 8,8786 |
| 24.09.2025 | 9,0058 | 9,1135 | 8,9765 | 9,0646 |
| 25.09.2025 | 9,1037 | 9,1624 | 8,7513 | 8,8003 |
| 28.09.2025 | 8,8003 | 8,81 | 8,6045 | 8,6436 |
| 29.09.2025 | 8,7122 | 8,7219 | 8,5066 | 8,536 |
| 30.09.2025 | 8,5262 | 8,6045 | 8,2912 | 8,5164 |
| 01.10.2025 | 8,5555 | 8,6632 | 8,3598 | 8,3598 |
| 02.10.2025 | 8,3695 | 8,5164 | 8,35 | 8,4479 |
| 05.10.2025 | 8,4576 | 8,6241 | 8,4381 | 8,5066 |
| 06.10.2025 | 8,4772 | 8,5555 | 8,35 | 8,4283 |
| 07.10.2025 | 8,4576 | 8,5066 | 8,1738 | 8,1738 |
| 08.10.2025 | 8,2325 | 8,3206 | 8,115 | 8,115 |
| 09.10.2025 | 8,1933 | 8,7807 | 8,0661 | 8,6143 |
| 12.10.2025 | 8,6143 | 8,7709 | 8,4185 | 8,6534 |
| 13.10.2025 | 8,673 | 9,2408 | 8,6143 | 9,1527 |
| 14.10.2025 | 9,368 | 9,5638 | 8,7415 | 9,0156 |
| 15.10.2025 | 9,0156 | 9,3778 | 8,8003 | 9,0156 |
| 16.10.2025 | 8,9765 | 9,2114 | 8,8296 | 9,0939 |
| 19.10.2025 | 9,1527 | 9,8281 | 9,1037 | 9,6715 |
| 20.10.2025 | 9,6225 | 9,8673 | 9,3484 | 9,3484 |
| 21.10.2025 | 9,3582 | 9,7596 | 9,3386 | 9,6421 |
| 22.10.2025 | 9,6421 | 10,6014 | 9,6421 | 9,8966 |
| 23.10.2025 | 9,9064 | 10,112 | 9,6519 | 9,9064 |
| 26.10.2025 | 10,0333 | 10,112 | 9,8166 | 10,0037 |
| 27.10.2025 | 10,0825 | 10,2597 | 9,9643 | 10,0825 |
| 29.10.2025 | 10,0825 | 10,4665 | 9,8757 | 10,2696 |
| 30.10.2025 | 10,2794 | 10,5846 | 10,2597 | 10,4665 |
| 02.11.2025 | 10,5157 | 10,8209 | 10,5059 | 10,7028 |
| 03.11.2025 | 10,752 | 10,7914 | 9,8659 | 9,8954 |
| 04.11.2025 | 10,0529 | 10,0529 | 9,4819 | 9,6296 |
| 05.11.2025 | 9,7871 | 9,7871 | 9,5212 | 9,6689 |
| 06.11.2025 | 9,6689 | 9,7674 | 9,2554 | 9,3834 |
| 09.11.2025 | 9,6985 | 9,7477 | 9,4031 | 9,4228 |
| 10.11.2025 | 9,3539 | 9,5606 | 9,1668 | 9,2751 |
| 11.11.2025 | 9,2751 | 9,4228 | 8,9699 | 9,0092 |
| 12.11.2025 | 9,0092 | 9,088 | 8,6548 | 8,6548 |
| 13.11.2025 | 8,7237 | 8,9206 | 8,5662 | 8,6351 |
| 16.11.2025 | 8,6646 | 9,0092 | 8,6351 | 8,9206 |
| 17.11.2025 | 8,9305 | 8,96 | 8,7631 | 8,7631 |
| 18.11.2025 | 8,7926 | 8,9009 | 8,6154 | 8,6548 |
| 19.11.2025 | 8,6745 | 8,7828 | 8,5366 | 8,6154 |
| 20.11.2025 | 8,6154 | 8,6154 | 8,2019 | 8,5071 |
| 23.11.2025 | 8,4677 | 8,8812 | 8,4579 | 8,6942 |
| 24.11.2025 | 8,8025 | 8,8025 | 8,4677 | 8,4677 |
| 25.11.2025 | 8,4677 | 8,5662 | 8,3594 | 8,3594 |
| 26.11.2025 | 8,3889 | 8,4972 | 8,3889 | 8,3988 |
| 27.11.2025 | 8,3988 | 8,4972 | 8,3791 | 8,3791 |
| 30.11.2025 | 8,448 | 8,6154 | 8,0443 | 8,6056 |
| 01.12.2025 | 8,6154 | 8,6843 | 8,4874 | 8,5169 |
| 02.12.2025 | 8,5169 | 8,6252 | 8,4776 | 8,5071 |
| 03.12.2025 | 8,5169 | 8,6252 | 8,4776 | 8,5071 |
| 04.12.2025 | 8,4776 | 8,5366 | 8,3692 | 8,4283 |
| 07.12.2025 | 8,4283 | 8,5563 | 8,4185 | 8,4874 |
| 08.12.2025 | 8,5268 | 8,5268 | 8,4283 | 8,4776 |
| 09.12.2025 | 8,4874 | 8,5662 | 8,3102 | 8,32 |
| 10.12.2025 | 8,3692 | 8,5662 | 8,32 | 8,3889 |
| 11.12.2025 | 8,3692 | 8,3988 | 8,2216 | 8,32 |
| 14.12.2025 | 8,3692 | 8,4086 | 8,1822 | 8,2511 |
| 15.12.2025 | 8,2609 | 8,3003 | 8,1822 | 8,192 |
| 16.12.2025 | 8,1723 | 8,2216 | 8,0443 | 8,1034 |
| 17.12.2025 | 8,0739 | 8,1625 | 7,9754 | 8,0049 |
| 18.12.2025 | 8,0049 | 8,0936 | 7,9262 | 8,0542 |
| 21.12.2025 | 8,0739 | 8,0739 | 7,8769 | 7,936 |
| 22.12.2025 | 7,8671 | 7,9065 | 7,7292 | 7,7883 |
| 23.12.2025 | 7,7588 | 7,8572 | 7,7391 | 7,8179 |
| 24.12.2025 | 7,8179 | 8,0049 | 7,7686 | 7,9065 |
| 25.12.2025 | 7,8769 | 7,8868 | 7,7096 | 7,7391 |
| 28.12.2025 | 7,7391 | 7,7785 | 7,6406 | 7,6702 |
| 29.12.2025 | 7,7096 | 7,8572 | 7,6209 | 7,8572 |
| 30.12.2025 | 7,8868 | 7,9262 | 7,7194 | 7,7194 |