Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
OSMANLI YATIRIM MENKUL DEĞERLER A.Ş. logosu
OSMEN
OSMANLI YATIRIM MENKUL DEĞERLER A.Ş.
18:10:01
7.63 ₺
+0.110 (%+1.46)
Önceki Kapanış: 7.52·
Volatilite: 2.390
Düşük₺7.48
Yüksek₺7.66
AL7.61
SAT7.63

Piyasa Verileri

Spot Piyasa
A:7.61
S:7.63
Önceki haftaya göre (WoW)
+3.95%
Önceki aya göre (MoM)
+1.46%
Yılbaşından bugüne (YTD)
-1.76%
Önceki yıla göre (YoY)
+3.63%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

OSMEN: OSMANLI YATIRIM MENKUL DEĞERLER A.Ş. Arşiv

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1,3767
KAPANIŞ 1,3769

En Düşük

DÜŞÜK 1,0483

En Yüksek

YÜKSEK 2,2039
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20211,53651,58371,4281,4453
04.01.20211,53741,53941,39911,5009
05.01.20211,49411,52591,44141,4826
06.01.20211,46921,53741,44731,4856
07.01.20211,48951,51351,46071,5039
10.01.20211,50391,58551,49051,5595
11.01.20211,55951,63831,48261,5711
12.01.20211,56051,57291,53461,5413
13.01.20211,52791,53281,47411,5096
14.01.20211,49811,53741,46071,5319
17.01.20211,57011,58551,53191,5837
18.01.20211,58371,74131,58371,7413
19.01.20211,80091,91221,64521,8018
20.01.20211,80261,91031,72971,7643
21.01.20211,76431,88911,75371,8161
24.01.20211,84491,9191,7731,8603
25.01.20211,87471,94111,78641,8757
26.01.20211,87941,95831,68871,6887
27.01.20211,68481,79071,52111,7561
28.01.20211,70891,75611,65681,6964
31.01.20211,69641,74751,61361,7195
01.02.20211,71851,74361,6331,708
02.02.20211,7041,71851,65111,6848
03.02.20211,7031,76681,68391,6878
04.02.20211,69161,72141,68391,6945
07.02.20211,73211,8641,69061,7802
08.02.20211,77531,77531,64261,6916
09.02.20211,68871,7081,65111,6848
10.02.20211,66091,69841,64361,6436
11.02.20211,65991,7041,6321,681
14.02.20211,73211,73211,6561,6848
15.02.20211,71851,71851,63761,6848
16.02.20211,69451,7341,65681,6964
17.02.20211,69641,73981,65991,7233
18.02.20211,72231,89581,71281,8052
21.02.20211,82931,98521,81781,9852
22.02.20212,11322,18261,92272,0209
23.02.20212,02092,10461,82932,093
24.02.20212,16632,20391,97372,0872
25.02.20211,98822,04591,92562,019
28.02.20212,0192,0691,92071,9593
01.03.20211,76471,95931,76471,9497
02.03.20211,92071,92071,78111,8734
03.03.20211,87341,96411,87341,9631
04.03.20211,94971,94971,77261,8255
07.03.20211,90151,90151,83021,8814
08.03.20211,88141,88141,83121,8312
09.03.20211,83221,83411,82841,8284
10.03.20211,80521,83511,80521,8322
11.03.20211,83221,83221,81951,8205
14.03.20211,82451,83021,82451,8302
15.03.20211,83021,83021,82741,8274
16.03.20211,82741,88691,72831,7283
17.03.20211,72231,76571,66091,6858
18.03.20211,6811,6811,58861,6568
21.03.20211,49241,55961,49151,4915
22.03.20211,3441,63571,3441,5395
23.03.20211,53951,68391,50191,6618
24.03.20211,67031,7031,58761,6127
25.03.20211,62031,63571,54541,5579
28.03.20211,54041,6311,53471,5347
29.03.20211,50681,58861,50681,5569
30.03.20211,55691,6021,53091,5606
31.03.20211,56061,71671,56061,7167
01.04.20211,71671,88511,68481,8466
04.04.20211,84861,91311,75711,7772
05.04.20211,75611,75611,67031,6848
06.04.20211,70221,75911,6551,7176
07.04.20211,71761,75611,6561,6994
08.04.20211,66671,71761,58861,6203
11.04.20211,56651,7081,56651,632
12.04.20211,63761,63761,49241,5366
13.04.20211,53661,58761,53661,5606
14.04.20211,56451,57891,50191,5588
15.04.20211,55881,58861,5031,5164
18.04.20211,51641,53951,40081,4066
19.04.20211,40661,46531,27761,3209
20.04.20211,3191,3191,1891,189
21.04.20211,21311,30751,15631,3075
25.04.20211,26131,43361,2431,2996
26.04.20211,34591,37581,30071,3287
27.04.20211,35561,35661,29211,2978
28.04.20211,32091,32391,25641,3007
29.04.20211,30071,30361,24681,294
02.05.20211,28541,29781,25841,2978
03.05.20211,30461,41051,26131,3574
04.05.20211,3481,43361,30071,3305
05.05.20211,27381,46351,27381,4462
06.05.20211,44421,44521,37191,4336
09.05.20211,44421,44421,40081,4201
10.05.20211,41541,41541,35661,397
11.05.20211,33051,42491,33051,4134
16.05.20211,41341,41341,35661,3768
17.05.20211,37581,39021,31421,3334
19.05.20211,31811,32771,26691,3055
20.05.20211,30551,31811,27281,2872
23.05.20211,28821,28821,23051,2564
24.05.20211,25641,34021,21311,2911
25.05.20211,29011,37581,23331,344
26.05.20211,34211,35261,27571,3469
27.05.20211,32471,34311,27951,2978
30.05.20211,29781,29781,23331,2401
31.05.20211,24781,2661,21791,242
01.06.20211,1941,23511,1941,2247
02.06.20211,22471,27481,18711,2199
03.06.20211,1891,21791,1891,1986
06.06.20211,20931,31811,18711,3181
07.06.20211,30941,3481,25261,3383
08.06.20211,33541,33831,26691,2709
09.06.20211,27091,33921,23331,2911
10.06.20211,29111,30461,25161,2584
13.06.20211,25841,25941,22951,2506
14.06.20211,25061,25061,22371,2324
15.06.20211,23241,2431,1891,2169
16.06.20211,22171,25161,1651,1978
17.06.20211,20341,2411,17261,1986
20.06.20211,19681,20141,15711,194
21.06.20211,1941,21311,1361,1842
22.06.20211,17851,18711,13131,1591
23.06.20211,15351,22571,13421,1851
24.06.20211,18991,1911,15051,166
27.06.20211,15441,17951,10331,1111
28.06.20211,10721,11111,06191,1062
29.06.20211,10721,11671,06471,0793
30.06.20211,07641,10721,07251,0996
01.07.20211,09961,10621,07341,0967
04.07.20211,09671,17951,07341,1158
05.07.20211,11671,16781,11671,1544
06.07.20211,15441,1931,12651,1581
07.07.20211,15351,16971,11111,1197
08.07.20211,11481,13511,09271,1187
11.07.20211,09271,13511,08031,1132
12.07.20211,08111,10921,04931,0764
13.07.20211,07251,10421,04831,0977
15.07.20211,08321,10141,05821,0917
18.07.20211,09171,09861,06291,0986
25.07.20211,09171,14271,07341,1265
26.07.20211,12271,12271,08321,0957
27.07.20211,08281,10891,08281,0866
28.07.20211,08751,10391,06351,0847
29.07.20211,08181,10211,07221,0885
01.08.20211,10891,11291,06441,0644
02.08.20211,06731,08091,05871,0703
03.08.20211,06631,07791,05681,077
04.08.20211,0761,17361,0741,1349
05.08.20211,15621,15621,09141,0964
08.08.20211,09641,10491,07891,1039
09.08.20211,1031,10391,07221,0885
10.08.20211,09241,10891,06251,0809
11.08.20211,07891,09921,06531,0914
12.08.20211,09641,09641,06631,0703
15.08.20211,07031,09341,07031,0866
16.08.20211,08661,09141,06941,0905
17.08.20211,08091,11461,081,0895
18.08.20211,08181,18421,06631,1484
19.08.20211,20751,20751,10891,132
22.08.20211,15621,15621,10891,1301
23.08.20211,13491,24311,09441,2151
24.08.20211,20151,24111,14841,193
25.08.20211,18991,1911,13681,1686
26.08.20211,1631,17551,14931,164
30.08.20211,1641,27981,15031,2779
31.08.20211,26541,39091,24611,3165
01.09.20211,31651,31751,23441,2546
02.09.20211,25561,2761,22381,2538
05.09.20211,24611,25961,22481,2488
06.09.20211,22671,25281,16861,2421
07.09.20211,23161,24021,20351,2112
08.09.20211,1881,25461,1881,2217
09.09.20211,20831,26821,20751,2546
12.09.20211,30391,34851,28941,3338
13.09.20211,31071,34261,29441,3079
14.09.20211,27111,32521,27111,2837
15.09.20211,28371,2991,23161,2635
16.09.20211,25661,33281,23161,3282
19.09.20211,30391,30391,2471,2654
20.09.20211,25561,29331,23161,2566
21.09.20211,25461,27691,22671,2556
22.09.20211,25561,27511,1941,2421
23.09.20211,2171,22961,15031,1784
26.09.20211,16691,22671,1581,2005
27.09.20211,20051,221,16771,2075
28.09.20211,1881,23061,18511,1948
29.09.20211,20751,30391,1881,2798
30.09.20211,27981,29141,24611,2662
03.10.20211,26821,28081,22861,2325
04.10.20211,24881,27791,18991,1978
05.10.20211,20651,21221,15341,189
06.10.20211,19781,221,1891,2075
07.10.20211,20931,21221,17941,1986
10.10.20211,20551,20931,18421,193
11.10.20211,18321,20151,17461,1765
12.10.20211,17651,24411,1581,1986
13.10.20211,18511,19861,16691,1686
14.10.20211,18041,18041,14081,1736
17.10.20211,14651,17751,09641,1484
18.10.20211,14931,17161,13491,1493
19.10.20211,161,18141,14651,1465
20.10.20211,14651,15431,11091,1426
21.10.20211,14651,15621,1341,1436
24.10.20211,14721,21591,13851,1618
25.10.20211,17041,21021,16181,1819
26.10.20211,18191,20041,16271,1713
27.10.20211,17131,18981,15591,1723
31.10.20211,17131,28951,16561,2895
01.11.20211,29651,32741,22661,2393
02.11.20211,23931,25291,16271,2004
03.11.20211,20641,28091,20131,2421
04.11.20211,25561,25561,21311,2227
07.11.20211,21891,25461,19661,2013
08.11.20211,20131,23521,19761,2074
09.11.20211,20641,21311,18191,2013
10.11.20211,20041,21111,1841,1918
11.11.20211,19181,19181,16671,1733
14.11.20211,17331,21991,16761,1985
15.11.20211,19661,19661,16851,1819
16.11.20211,18191,18591,16371,1819
17.11.20211,18191,21111,16471,1723
18.11.20211,17631,19181,16671,183
21.11.20211,18591,25291,17921,2393
22.11.20211,24021,2791,19471,2275
23.11.20211,22751,2791,22081,2672
24.11.20211,26831,30411,26161,2645
25.11.20211,26251,27021,24111,2488
28.11.20211,2471,2471,22081,2411
29.11.20211,25381,28381,22081,2461
30.11.20211,24611,33411,24611,2538
01.12.20211,26061,28281,24111,2596
02.12.20211,28191,29841,26061,2683
05.12.20211,29251,38541,25961,3517
06.12.20211,35651,41651,30811,4049
07.12.20211,41841,50181,36621,4
08.12.20211,42811,53961,40491,5337
09.12.20211,5261,57441,47461,5492
12.12.20211,55311,63741,52791,6248
13.12.20211,6231,64711,58331,5997
14.12.20211,59881,61991,50571,5075
15.12.20211,51151,55021,49031,5085
16.12.20211,51151,54251,35831,3583
19.12.20211,29351,42811,26351,3246
20.12.20211,43781,43781,26621,3061
21.12.20211,29351,43591,27121,2955
22.12.20211,29551,34291,25461,2799
23.12.20211,29751,32361,27221,2984
26.12.20211,31581,31581,29251,3081
27.12.20211,31091,31091,26251,278
28.12.20211,26161,28381,24981,2662
29.12.20211,27221,28191,25461,2654
30.12.20211,2791,2791,21891,248