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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1,6006
KAPANIŞ 1,6018

En Düşük

DÜŞÜK 0,994

En Yüksek

YÜKSEK 3,4615
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20221,25761,26921,22081,2546
03.01.20221,28481,30811,26061,2895
04.01.20221,29161,31771,2791,3031
05.01.20221,30121,30121,2791,2857
06.01.20221,29451,41371,29451,4137
09.01.20221,45331,46791,34681,3604
10.01.20221,35651,36041,31951,3351
11.01.20221,33511,37091,32161,3573
12.01.20221,36041,38071,32461,3351
13.01.20221,33511,34781,30811,3458
16.01.20221,35651,38281,32741,3381
17.01.20221,3391,34881,28281,2828
18.01.20221,26061,35451,26061,2984
19.01.20221,30311,39621,30311,3729
20.01.20221,37591,37881,3391,3594
23.01.20221,35651,38071,311,3195
24.01.20221,32461,33411,28381,2906
25.01.20221,3091,341,27021,2965
26.01.20221,28481,32741,26921,3031
27.01.20221,31771,32261,27991,2916
30.01.20221,29651,39041,26161,3186
31.01.20221,30811,37591,30021,3236
01.02.20221,32641,33411,29651,3118
02.02.20221,31581,31581,28381,2895
03.02.20221,28761,32951,27411,3216
06.02.20221,30811,33131,28671,3246
07.02.20221,32261,33721,30611,3061
08.02.20221,30811,32051,29451,3061
09.02.20221,28761,35551,28761,3158
10.02.20221,3091,32641,30411,309
13.02.20221,30311,30311,27221,279
14.02.20221,28091,33411,26161,2645
15.02.20221,27991,27991,24111,247
16.02.20221,22851,25761,22851,2306
17.02.20221,23161,23831,22371,2296
20.02.20221,22851,23521,19561,2013
21.02.20221,18791,18791,14141,1608
22.02.20221,16271,18591,15771,1577
23.02.20221,09011,10851,04261,0426
24.02.20221,04261,11041,04261,1016
27.02.20221,0881,11341,03681,0901
28.02.20221,11341,11341,07551,0978
01.03.20221,09781,10061,07551,0833
02.03.20221,09291,15671,07551,1065
03.03.20221,11141,11611,0881,1016
06.03.20221,09881,10441,08231,0998
07.03.20221,08521,10751,08521,0959
08.03.20221,10341,11431,0911,0969
09.03.20221,08041,11141,08041,0862
10.03.20221,08621,10251,08621,0929
13.03.20221,09391,14321,04161,1375
14.03.20221,13751,13751,10341,1249
15.03.20221,12881,16081,11431,1385
16.03.20221,13851,15311,13461,1432
17.03.20221,14241,16471,14241,149
20.03.20221,15411,15591,12691,1443
21.03.20221,15311,17831,14431,15
22.03.20221,151,16271,1491,1521
23.03.20221,15111,17331,15111,1627
24.03.20221,16271,17131,11431,1637
27.03.20221,16561,17231,14821,1618
28.03.20221,16761,17441,16181,1656
29.03.20221,16471,17041,15771,1608
30.03.20221,16081,19661,15981,1627
31.03.20221,16271,17331,14721,1541
03.04.20221,14241,20431,14241,1819
04.04.20221,18791,30021,18121,2257
05.04.20221,21111,22171,16471,2102
06.04.20221,2151,2151,18591,1888
07.04.20221,19561,20041,1841,1898
10.04.20221,18981,19471,18121,1849
11.04.20221,18491,18491,13461,1783
12.04.20221,18591,29551,16371,2189
13.04.20221,22571,23631,20431,2159
14.04.20221,21791,22171,20641,2102
17.04.20221,21021,24511,20041,2237
18.04.20221,22571,25961,20741,2237
19.04.20221,23061,23061,21021,2208
20.04.20221,22081,25961,21411,2441
21.04.20221,24881,33031,23431,2935
24.04.20221,30811,32741,2761,2906
25.04.20221,30711,30711,20641,2343
26.04.20221,2451,30141,21671,2225
27.04.20221,25461,25461,19251,1954
28.04.20221,15261,20511,15261,1964
04.05.20221,211,25461,19841,2129
05.05.20221,21291,21881,19151,2011
08.05.20221,20111,24011,15641,172
09.05.20221,18661,19541,15461,1673
10.05.20221,16631,16631,11291,137
11.05.20221,11951,16231,11951,1516
12.05.20221,15461,20111,14281,1816
15.05.20221,18161,19351,15941,1673
16.05.20221,1721,17691,15261,1653
17.05.20221,17691,17691,14481,1526
19.05.20221,15061,15551,09531,138
22.05.20221,14091,14871,10691,1283
23.05.20221,1381,2411,08151,0932
24.05.20221,09531,12341,08261,1174
25.05.20221,11741,14091,10991,1264
26.05.20221,1371,1421,09911,102
29.05.20221,11461,12831,09911,1264
30.05.20221,12641,1421,10481,1321
31.05.20221,12921,14091,10891,1137
01.06.20221,11851,1381,10991,1137
02.06.20221,11371,13211,11291,1137
05.06.20221,11461,15261,11461,138
06.06.20221,14671,15161,12341,138
07.06.20221,1381,15161,08151,0981
08.06.20221,10381,10991,08061,0942
09.06.20221,09131,1361,07681,0884
12.06.20221,09221,10381,06011,0709
13.06.20221,07091,10791,05041,0864
14.06.20221,09531,10591,07471,0932
15.06.20221,09811,09911,04381,066
16.06.20221,07571,07971,06311,0699
19.06.20221,07091,08941,0681,0787
20.06.20221,07871,15261,07871,1069
21.06.20221,11851,16231,11641,136
22.06.20221,1381,1721,11641,139
23.06.20221,1391,15731,11551,1537
26.06.20221,14281,16731,11951,1409
27.06.20221,14481,15641,11081,1302
28.06.20221,11951,15261,06411,0768
29.06.20221,09131,09911,05231,0641
30.06.20221,07191,09811,06111,0777
03.07.20221,07771,09421,06011,0601
04.07.20221,07681,07681,02711,031
05.07.20221,04561,0650,9941,0504
06.07.20221,06011,08261,04561,0826
07.07.20221,07971,12831,07091,1195
12.07.20221,10291,11951,08731,0981
13.07.20221,09811,10891,07471,0806
17.07.20221,08061,11851,08061,1029
18.07.20221,10481,13311,09721,1321
19.07.20221,13411,16531,13411,136
20.07.20221,14281,1721,13311,136
21.07.20221,14961,16631,13311,1351
24.07.20221,141,21771,141,1837
25.07.20221,18661,19451,14671,1594
26.07.20221,16421,21391,13771,1885
27.07.20221,2121,21481,15541,1642
28.07.20221,16311,20511,15541,1875
31.07.20221,19631,21571,18081,2148
01.08.20221,22661,26081,21391,2217
02.08.20221,28421,33291,24621,2988
03.08.20221,30071,32331,24521,2608
04.08.20221,26081,28031,23931,2432
07.08.20221,25681,26181,24411,2598
08.08.20221,26951,27931,22461,2489
09.08.20221,251,26561,22081,2334
10.08.20221,24031,24221,20611,2217
11.08.20221,22171,32821,20111,2793
14.08.20221,27931,36241,27551,3437
15.08.20221,34371,45411,34371,4258
16.08.20221,45021,56841,3791,54
17.08.20221,5411,59091,42871,5626
18.08.20221,5431,70891,48051,6064
21.08.20221,60641,64851,57721,6269
22.08.20221,61531,67591,57031,5927
23.08.20221,60161,61731,54891,5626
24.08.20221,56741,60841,56051,5917
25.08.20221,56351,60841,55261,5927
28.08.20221,59271,71881,58691,7139
30.08.20221,71881,77051,68931,7208
31.08.20221,72081,72561,631,6406
01.09.20221,63971,63971,52831,5517
04.09.20221,55071,55071,50011,546
05.09.20221,5461,62411,51471,5889
06.09.20221,61141,7151,57721,6924
07.09.20221,69341,74611,65621,6924
08.09.20221,7041,86141,7041,8614
11.09.20221,92871,97361,84771,9199
12.09.20221,93472,10151,87121,9531
13.09.20222,00012,01771,87021,9287
14.09.20221,92872,01471,84081,8497
15.09.20221,84971,88391,81641,8555
18.09.20221,85741,90241,74811,7481
19.09.20221,78231,80661,70131,7539
20.09.20221,75391,82121,69431,715
21.09.20221,71691,80181,70891,7793
22.09.20221,78231,82021,74321,791
25.09.20221,7971,81931,73351,7579
26.09.20221,75791,86921,72461,7833
27.09.20221,80181,80181,69241,7236
28.09.20221,73241,73351,57911,6397
29.09.20221,58691,69931,58691,6934
02.10.20221,70891,81851,64851,8155
03.10.20221,81641,84371,76271,8262
04.10.20221,82621,82621,77441,8135
05.10.20221,81351,87121,76761,8202
06.10.20221,85931,85931,76471,7685
09.10.20221,76851,85451,73621,7569
10.10.20221,75691,80091,73451,795
11.10.20221,7951,7951,70891,7129
12.10.20221,71291,77051,69541,7579
13.10.20221,76171,81931,74421,8047
16.10.20221,84871,95311,84871,8936
17.10.20221,89472,0821,89472,082
18.10.20222,14652,21692,042,04
19.10.20222,13392,19722,05082,1358
20.10.20222,14852,34862,08012,3448
23.10.20222,36832,54642,30762,4854
24.10.20222,53172,53662,30852,3311
25.10.20222,37782,38082,27792,3045
26.10.20222,26732,40712,21842,285
27.10.20222,31132,3722,29762,323
30.10.20222,3722,55412,34852,5541
31.10.20222,55652,56372,41112,5003
01.11.20222,49772,49772,35342,3758
02.11.20222,37582,40612,25742,326
03.11.20222,3282,34562,25062,2897
06.11.20222,28972,39742,26422,3778
07.11.20222,37782,37782,27422,2986
08.11.20222,29372,3242,25062,2712
09.11.20222,2762,3282,20182,3045
10.11.20222,30452,43762,29372,3583
13.11.20222,34852,49522,3242,4952
14.11.20222,51242,58342,30162,3808
15.11.20222,38082,57852,30062,4199
16.11.20222,49522,52712,34162,4209
17.11.20222,42092,47572,31332,3631
20.11.20222,36312,47572,31432,4384
21.11.20222,4782,68122,35442,669
22.11.20222,67142,80352,60782,7447
23.11.20222,78392,81332,65432,7252
24.11.20222,72522,96492,72522,921
27.11.20222,79382,9162,79382,8721
28.11.20222,87442,89892,67882,7105
29.11.20222,71542,75462,64692,6642
30.11.20222,6912,75462,67382,7081
01.12.20222,742,82552,67882,8255
04.12.20222,83532,92582,72522,8769
05.12.20222,86212,93572,77652,8598
06.12.20222,85982,97232,80352,8721
07.12.20222,87212,93572,69332,8157
08.12.20222,81573,09712,74473,0971
11.12.20223,16073,31243,08973,1509
12.12.20223,22923,3543,15573,2513
13.12.20223,25133,3713,08243,0824
14.12.20223,12643,22923,07993,2194
15.12.20223,22923,24153,07023,0946
18.12.20223,09463,17782,94053,026
19.12.20223,07743,18763,04573,0824
20.12.20223,08973,39073,08743,3907
21.12.20223,39073,46153,20483,2536
22.12.20223,41753,41753,2343,2365
25.12.20223,23653,23653,07993,1484
26.12.20223,19493,22672,98963,0579
27.12.20223,05793,07742,9212,938
28.12.20222,9383,03352,91113,0041
29.12.20223,00413,11162,97493,1069