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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 6,4166
KAPANIŞ 6,4056

En Düşük

DÜŞÜK 2,0633

En Yüksek

YÜKSEK 15,1795
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20233,23653,33683,13373,2316
02.01.20233,23163,27563,08743,0971
03.01.20233,09713,13863,03353,0971
04.01.20233,06033,06032,78882,7888
05.01.20232,6912,9822,61032,8672
08.01.20232,85492,88672,70072,7325
09.01.20232,73252,73252,56862,6494
10.01.20232,78642,78642,45372,4708
11.01.20232,55162,61272,39742,5686
12.01.20232,56862,71292,47572,6444
15.01.20232,71542,80112,60282,7864
16.01.20232,78642,83532,742,7693
17.01.20232,77652,83292,69832,7595
18.01.20232,75952,87212,72282,7962
19.01.20232,79622,91112,77652,8721
22.01.20232,87212,9872,73022,7423
23.01.20232,76432,82812,59312,7693
24.01.20232,76932,83792,65672,7472
25.01.20232,73752,79122,64692,7888
26.01.20232,76432,87442,6912,8108
29.01.20232,80352,92582,742,8867
30.01.20232,89922,94342,75942,7741
31.01.20232,82082,82082,72022,7349
01.02.20232,7842,8332,46262,6711
02.02.20232,68092,69072,54852,6638
05.02.20232,5562,64912,42832,59
06.02.20232,55092,55092,33112,3311
14.02.20232,32922,52642,23122,4076
15.02.20232,40762,46012,1832,1908
16.02.20232,20762,21032,06332,1193
19.02.20232,15842,20952,11042,1438
20.02.20232,14382,26842,13882,2241
21.02.20232,21442,23212,16352,1791
22.02.20232,16932,25962,16722,2565
23.02.20232,28312,28312,19472,2085
26.02.20232,22512,26542,17322,2488
27.02.20232,26942,27042,21142,2351
28.02.20232,24192,3342,24192,3057
01.03.20232,31162,31162,20762,236
02.03.20232,24882,28122,10952,1879
05.03.20232,1812,33012,07212,3301
06.03.20232,33012,40662,25652,3057
07.03.20232,30572,42832,26352,4283
08.03.20232,42832,49952,33612,4945
09.03.20232,46762,47982,37932,4459
12.03.20232,40392,46762,38412,3979
13.03.20232,37152,44592,35182,438
14.03.20232,4382,47722,33012,3625
15.03.20232,35762,40392,30572,3548
16.03.20232,39792,39792,31362,3498
19.03.20232,34982,35482,21552,2155
20.03.20232,25652,30092,19192,2144
21.03.20232,20852,26642,19972,2231
22.03.20232,23692,40392,23692,3057
23.03.20232,31942,53612,30662,3066
26.03.20232,30662,45282,27042,3301
27.03.20232,30762,42442,23892,3498
28.03.20232,30572,41362,25652,3823
29.03.20232,38322,42332,28712,3009
30.03.20232,29392,31752,1832,3009
02.04.20232,23512,42832,23512,3715
03.04.20232,39892,52392,38022,4528
04.04.20232,47722,66612,37932,5951
05.04.20232,57542,71042,50422,6073
06.04.20232,62222,69822,58532,5853
09.04.20232,58532,69572,5562,6319
10.04.20232,60492,7792,60492,6146
11.04.20232,62452,64652,49692,59
12.04.20232,592,70792,57062,5877
13.04.20232,58772,72272,55352,6661
16.04.20232,64912,87232,63192,7399
17.04.20232,79632,8332,60012,7446
18.04.20232,74462,84522,66872,7864
19.04.20232,8552,8552,73992,7399
23.04.20232,79382,99232,69572,9923
24.04.20233,15433,29173,15433,2917
25.04.20233,32623,38493,04163,1789
26.04.20233,17893,49523,0713,4952
27.04.20233,54633,84193,46253,6251
01.05.20233,61533,68683,26323,2632
02.05.20233,09073,25582,99463,1794
03.05.20233,12773,30022,97263,0736
04.05.20233,07843,14012,90622,9358
07.05.20232,95533,22872,90843,2287
08.05.20233,22873,55133,06863,5513
09.05.20233,59563,88883,38873,3887
10.05.20233,3743,63013,20653,507
11.05.20233,5443,55633,32963,3715
14.05.20233,25093,49713,0713,3494
15.05.20233,27313,44543,27313,3568
16.05.20233,35923,42333,30023,369
17.05.20233,39863,46763,21143,2311
21.05.20233,15233,25333,05133,1179
22.05.20233,08843,31243,0073,0686
23.05.20233,06863,11533,01193,0662
24.05.20233,06363,37153,05393,3715
25.05.20233,41833,64243,25583,3101
28.05.20233,3423,51683,25833,2583
29.05.20233,27543,3743,15473,3223
30.05.20233,34693,58093,27073,5021
31.05.20233,5073,62043,39383,4355
01.06.20233,54633,54633,40363,5021
04.06.20233,54633,85173,53663,8517
05.06.20233,92084,16223,88623,9774
06.06.20233,98484,37383,96994,3738
07.06.20234,50444,80984,38364,8098
08.06.20234,92555,294,92315,29
11.06.20235,51165,76294,8274,827
12.06.20234,8275,16214,62014,8591
13.06.20234,96985,04874,58574,6325
14.06.20234,62755,09314,43315,0931
15.06.20235,30975,47724,92054,9995
18.06.20234,99954,99954,55364,5536
19.06.20234,52164,81964,43554,4822
20.06.20234,48224,67924,48224,5316
21.06.20234,55124,81964,48474,8
22.06.20234,8275,09794,75314,7875
25.06.20234,81715,12744,76815,0437
26.06.20235,04375,09314,92055,0487
02.07.20235,05855,36895,03895,2753
03.07.20235,27535,37885,05855,2407
04.07.20235,24075,37884,99955,2063
05.07.20235,20635,72365,14725,7236
06.07.20235,95986,14215,71365,7875
09.07.20235,78756,09775,6155,8762
10.07.20235,91066,09295,78755,9402
11.07.20236,05366,4825,94526,1618
12.07.20236,20136,77766,17186,5511
13.07.20236,45256,61016,1576,157
16.07.20236,16186,40316,1576,1963
17.07.20236,23076,2855,92066,1815
18.07.20236,18156,2855,88616,285
19.07.20236,30476,38856,0886,1372
20.07.20236,15196,7486,03876,2997
23.07.20236,32446,42296,1576,1765
24.07.20236,18156,57565,91556,4129
25.07.20236,43226,56546,24966,3434
26.07.20236,34346,57556,20036,5161
27.07.20236,51616,88646,46176,7728
30.07.20236,9167,37516,79746,9604
31.07.20237,01977,20726,66926,9604
01.08.20237,10847,28136,91117,1826
02.08.20237,29617,89847,22217,8984
03.08.20238,14018,45137,75527,8144
06.08.20237,83917,99717,56267,6021
07.08.20237,50347,99717,31587,6714
08.08.20237,94777,94777,50847,691
09.08.20237,76997,81937,18757,3208
10.08.20237,31587,6127,16287,5824
13.08.20237,58728,33767,58728,3329
14.08.20238,33298,33298,0078,1944
15.08.20238,19448,19447,8447,8933
16.08.20237,89848,28347,77498,2142
17.08.20238,24398,98938,09578,6388
20.08.20238,63889,50268,4619,5026
21.08.20239,78910,45059,7899,8679
22.08.20239,872910,46049,749410,4159
23.08.202310,415910,6389,68049,6804
24.08.20239,63610,59369,23610,2677
27.08.202310,465211,136510,272710,944
28.08.202311,10712,03510,968712,035
30.08.202312,281813,234612,158513,2346
31.08.202313,550514,167612,341212,5189
03.09.202312,242513,451711,946212,5632
04.09.202312,582913,817112,262113,8171
05.09.202314,315815,179513,797414,0195
06.09.202314,068914,330513,27913,353
07.09.202313,723313,772613,042213,0471
10.09.202313,027313,585112,173312,2425
11.09.202312,242512,637311,896711,9857
12.09.202312,262112,755811,255111,5068
13.09.202311,506812,341211,255112,1585
14.09.202312,222612,222611,492111,5019
17.09.202311,541411,81811,11211,2058
18.09.202311,205812,316410,993512,0942
19.09.202312,094212,341211,625311,6994
20.09.202311,595712,750711,477212,4398
21.09.202312,587913,155612,094212,1437
24.09.202312,148512,464511,936312,0942
25.09.202312,109213,13111,803112,5436
26.09.202312,736113,027311,911612,0399
27.09.202312,04512,390511,89212,045
28.09.202312,04512,538511,961112,4151
01.10.202312,415113,229812,321312,6817
02.10.202312,706413,017312,464512,5385
03.10.202312,637312,721311,6511,7586
04.10.202311,748811,995411,353811,8228
05.10.202311,798211,847411,526611,7586
08.10.202311,546311,600711,013211,107
09.10.202311,343911,58111,121911,5216
10.10.202311,521612,069711,136511,5957
11.10.202311,748811,81811,013211,3144
12.10.202311,353811,353810,583710,722
15.10.202310,766411,156410,4910,87
16.10.202310,8711,161210,519510,9935
17.10.202310,568911,116810,568910,8601
18.10.202311,946211,946211,946211,9462
19.10.202312,736113,121111,684511,8967
22.10.202312,375712,439811,279711,3439
23.10.202311,41811,689611,057611,4921
24.10.202311,64511,64510,346910,3469
25.10.202310,450510,855210,006210,5195
26.10.202310,533810,627610,064110,5288
29.10.202310,528811,581710,182811,2208
30.10.202311,171311,171310,340910,4398
31.10.202310,770910,7769,861410,0443
01.11.202310,064110,642510,064110,5237
02.11.202310,523710,523710,138310,3804
05.11.202310,385510,504110,301410,3656
06.11.202310,355710,499110,182810,3163
07.11.202310,355710,746210,276810,4893
08.11.202310,4310,4310,069110,168
09.11.202310,16810,40539,668710,1976
12.11.202310,113610,37069,71319,7379
13.11.20239,78749,88129,44149,5797
14.11.20239,589710,03459,53029,817
15.11.20239,8179,97519,61929,812
16.11.20239,92079,98519,68349,9851
19.11.202310,034510,27689,935610,1332
20.11.202310,133210,20759,881210,079
21.11.20239,950410,34099,836710,1581
22.11.202310,182810,59810,133210,1332
23.11.202310,484210,88489,89629,9802
26.11.20239,980210,0799,68349,6934
27.11.20239,69839,75289,49579,5006
28.11.20239,569,65889,06079,0607
29.11.20239,06079,50069,00139,2633
30.11.20239,26339,44149,07079,2437
03.12.20239,24849,52058,96689,1644
04.12.20239,21889,88129,08549,2782
05.12.20239,19419,45128,83828,8482
06.12.20238,82359,05588,6018,9916
07.12.20238,97669,19418,91739,1348
10.12.20239,13489,21888,6068,606
11.12.20238,44298,73458,40328,5566
12.12.20238,6758,6758,26988,2846
13.12.20238,30448,50218,14638,2897
14.12.20238,29458,54668,29458,4032
17.12.20238,40328,6068,10668,1808
18.12.20238,18088,35398,03258,2897
19.12.20238,29458,45288,05718,072
20.12.20237,47888,46757,47888,4675
21.12.20238,47258,7798,05248,0623
24.12.20237,91388,02277,56777,6617
25.12.20237,67668,01777,50867,82
26.12.20237,85458,15617,70147,9979
27.12.20238,09678,35397,98328,1066
28.12.20238,09198,46757,99798,4181