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
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%
OSMEN: OSMANLI YATIRIM MENKUL DEĞERLER A.Ş. Arşiv
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 10,7891
KAPANIŞ 10,7472
En Düşük
DÜŞÜK 7,3337
En Yüksek
YÜKSEK 19,3043
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 8,428 | 9,2584 | 8,428 | 9,2584 |
| 02.01.2024 | 9,2584 | 9,2683 | 8,5119 | 8,5663 |
| 03.01.2024 | 8,601 | 8,8134 | 8,4032 | 8,6999 |
| 04.01.2024 | 8,7443 | 8,9321 | 8,5516 | 8,5516 |
| 07.01.2024 | 8,5763 | 9,2387 | 8,5713 | 9,0904 |
| 08.01.2024 | 9,3127 | 9,3127 | 8,7642 | 8,9272 |
| 09.01.2024 | 8,9272 | 8,9965 | 8,6553 | 8,7986 |
| 10.01.2024 | 8,7986 | 9,0013 | 8,6257 | 8,6603 |
| 11.01.2024 | 8,4081 | 8,8334 | 8,4081 | 8,8235 |
| 14.01.2024 | 8,8976 | 9,7032 | 8,863 | 9,4067 |
| 15.01.2024 | 9,4414 | 9,8714 | 9,1941 | 9,56 |
| 16.01.2024 | 9,56 | 10,0691 | 9,4363 | 10,0691 |
| 17.01.2024 | 10,0839 | 10,3804 | 9,7032 | 9,7032 |
| 18.01.2024 | 9,7032 | 9,8614 | 9,5253 | 9,5401 |
| 21.01.2024 | 9,5748 | 9,9802 | 9,5748 | 9,8268 |
| 22.01.2024 | 9,9851 | 9,9851 | 9,5797 | 9,6588 |
| 23.01.2024 | 9,6588 | 9,8812 | 9,5154 | 9,7874 |
| 24.01.2024 | 9,7874 | 10,1332 | 9,7181 | 9,9603 |
| 25.01.2024 | 10,0345 | 10,252 | 9,8862 | 10,0988 |
| 28.01.2024 | 10,1531 | 10,8353 | 10,1531 | 10,6276 |
| 29.01.2024 | 10,6276 | 10,7018 | 10,4498 | 10,5585 |
| 30.01.2024 | 10,6138 | 10,9017 | 10,5638 | 10,6435 |
| 31.01.2024 | 10,6435 | 10,8471 | 10,5638 | 10,7329 |
| 01.02.2024 | 10,7379 | 10,882 | 10,559 | 10,718 |
| 04.02.2024 | 10,718 | 10,857 | 10,6138 | 10,8074 |
| 05.02.2024 | 10,9316 | 11,2546 | 10,872 | 11,0807 |
| 06.02.2024 | 11,18 | 12,1888 | 10,8919 | 11,7414 |
| 07.02.2024 | 11,7414 | 12,3677 | 11,5527 | 11,7962 |
| 08.02.2024 | 11,7962 | 12,0845 | 11,3937 | 11,6471 |
| 11.02.2024 | 11,6769 | 11,9255 | 11,6025 | 11,9255 |
| 12.02.2024 | 11,9255 | 12,1541 | 11,5924 | 11,6719 |
| 13.02.2024 | 11,6322 | 12,1938 | 11,2646 | 11,7714 |
| 14.02.2024 | 11,8708 | 12,5837 | 11,7714 | 12,4123 |
| 15.02.2024 | 12,5341 | 12,5466 | 12,0645 | 12,1689 |
| 18.02.2024 | 12,1788 | 12,2384 | 11,6769 | 11,7367 |
| 19.02.2024 | 11,7367 | 12,0645 | 11,6621 | 12,0346 |
| 20.02.2024 | 12,0346 | 12,3179 | 11,6073 | 11,8161 |
| 21.02.2024 | 11,7764 | 12,3527 | 11,6073 | 11,7863 |
| 22.02.2024 | 11,9255 | 12,0051 | 11,5278 | 11,7117 |
| 25.02.2024 | 11,7117 | 12,0495 | 11,7117 | 12,0198 |
| 26.02.2024 | 12,0198 | 12,0696 | 11,4235 | 11,4235 |
| 27.02.2024 | 11,4186 | 11,4186 | 11,026 | 11,1303 |
| 28.02.2024 | 11,1303 | 11,4782 | 11,1303 | 11,354 |
| 29.02.2024 | 11,3292 | 11,9255 | 11,2745 | 11,7962 |
| 03.03.2024 | 11,7764 | 12,9689 | 11,7515 | 12,5216 |
| 04.03.2024 | 12,6583 | 12,8447 | 12,2036 | 12,5341 |
| 05.03.2024 | 12,472 | 12,472 | 11,2845 | 11,2894 |
| 06.03.2024 | 11,2894 | 11,9255 | 11,2099 | 11,8906 |
| 07.03.2024 | 12,3725 | 12,3725 | 11,354 | 11,5478 |
| 10.03.2024 | 11,8757 | 11,8757 | 11,3639 | 11,6918 |
| 11.03.2024 | 11,6918 | 11,7218 | 10,6384 | 10,9216 |
| 12.03.2024 | 10,7329 | 11,1007 | 10,39 | 10,9118 |
| 13.03.2024 | 10,9118 | 10,9814 | 10,5342 | 10,6633 |
| 14.03.2024 | 10,6833 | 11,1552 | 10,6833 | 10,8371 |
| 17.03.2024 | 10,882 | 11,2199 | 10,7329 | 10,9615 |
| 18.03.2024 | 10,872 | 11,2 | 10,6335 | 11,0906 |
| 19.03.2024 | 11,3143 | 11,5278 | 10,9713 | 11,334 |
| 20.03.2024 | 11,354 | 11,4535 | 10,9862 | 11,2396 |
| 21.03.2024 | 11,2298 | 11,2347 | 10,8273 | 10,9414 |
| 24.03.2024 | 10,7924 | 10,9216 | 10,1167 | 10,1862 |
| 25.03.2024 | 10,2609 | 10,2856 | 9,7837 | 9,7888 |
| 26.03.2024 | 9,7937 | 10,0074 | 9,6895 | 9,8334 |
| 27.03.2024 | 9,8334 | 10,0074 | 9,8086 | 9,8733 |
| 28.03.2024 | 9,8733 | 10,1266 | 9,7242 | 10,0869 |
| 31.03.2024 | 10,1714 | 10,3105 | 9,6298 | 9,8584 |
| 01.04.2024 | 9,8584 | 10,2706 | 9,8584 | 9,8881 |
| 02.04.2024 | 10,0124 | 10,0173 | 9,7391 | 9,7888 |
| 03.04.2024 | 9,7888 | 10,0322 | 9,4012 | 9,436 |
| 04.04.2024 | 9,436 | 9,9378 | 8,9739 | 9,7888 |
| 07.04.2024 | 9,7987 | 10,5342 | 9,7937 | 10,39 |
| 08.04.2024 | 10,5342 | 10,9814 | 10,3851 | 10,882 |
| 14.04.2024 | 10,4894 | 10,7725 | 10,2609 | 10,3155 |
| 15.04.2024 | 10,3155 | 10,3155 | 9,6347 | 9,7391 |
| 16.04.2024 | 9,7441 | 10,0223 | 9,7043 | 9,8037 |
| 17.04.2024 | 9,8037 | 10,077 | 9,7391 | 9,8832 |
| 18.04.2024 | 9,7242 | 10,216 | 9,7093 | 10,0819 |
| 21.04.2024 | 10,077 | 10,5539 | 9,9527 | 10,38 |
| 23.04.2024 | 10,4098 | 10,6235 | 10,1862 | 10,2856 |
| 24.04.2024 | 10,3603 | 10,5491 | 10,1664 | 10,405 |
| 25.04.2024 | 10,4197 | 10,7279 | 10,4098 | 10,559 |
| 28.04.2024 | 11,6124 | 11,6124 | 11,6124 | 11,6124 |
| 29.04.2024 | 12,7701 | 12,7701 | 12,7701 | 12,7701 |
| 01.05.2024 | 14,0373 | 14,0373 | 13,3416 | 14,0373 |
| 02.05.2024 | 15,1304 | 15,4409 | 14,4224 | 15,4409 |
| 05.05.2024 | 16,1366 | 16,9812 | 15,6023 | 16,9812 |
| 06.05.2024 | 17,8882 | 18,6708 | 16,1491 | 16,9812 |
| 07.05.2024 | 16,9193 | 17,677 | 15,9626 | 15,9626 |
| 08.05.2024 | 15,8012 | 17,5529 | 15,4285 | 17,5529 |
| 09.05.2024 | 18,8818 | 19,3043 | 16,9938 | 17,4534 |
| 12.05.2024 | 17,7887 | 17,7887 | 15,7142 | 16,1242 |
| 13.05.2024 | 15,5279 | 16,3602 | 15,4409 | 15,6522 |
| 14.05.2024 | 15,6522 | 15,9005 | 15,0186 | 15,267 |
| 15.05.2024 | 15,2546 | 16,7827 | 14,8197 | 16,7827 |
| 16.05.2024 | 16,5963 | 16,944 | 15,9378 | 16,5465 |
| 19.05.2024 | 16,2484 | 16,2731 | 15,4409 | 16,0247 |
| 20.05.2024 | 16,6459 | 17,2918 | 15,4906 | 15,6522 |
| 21.05.2024 | 15,5527 | 15,8137 | 15,0061 | 15,6023 |
| 22.05.2024 | 15,4037 | 15,6522 | 14,9067 | 15,2794 |
| 23.05.2024 | 15,0931 | 15,2546 | 14,4224 | 14,8074 |
| 26.05.2024 | 14,7949 | 14,8074 | 14,0744 | 14,211 |
| 27.05.2024 | 14,0124 | 15,6272 | 13,9378 | 15,5031 |
| 28.05.2024 | 14,8103 | 15,2592 | 14,4613 | 14,4613 |
| 29.05.2024 | 14,3118 | 14,8103 | 13,9875 | 14,7731 |
| 30.05.2024 | 14,7355 | 15,0472 | 14,4988 | 14,5735 |
| 02.06.2024 | 14,4863 | 14,6982 | 14,0874 | 14,4613 |
| 03.06.2024 | 14,399 | 14,6111 | 14,2868 | 14,3242 |
| 04.06.2024 | 14,3118 | 14,3118 | 13,7258 | 14,1621 |
| 05.06.2024 | 14,1122 | 14,1497 | 13,8754 | 14,0624 |
| 06.06.2024 | 13,4766 | 13,6385 | 12,8656 | 12,8656 |
| 09.06.2024 | 12,4417 | 13,3393 | 11,8234 | 12,716 |
| 10.06.2024 | 12,4666 | 12,9653 | 12,3419 | 12,8656 |
| 11.06.2024 | 12,8656 | 13,8505 | 12,6785 | 13,6261 |
| 12.06.2024 | 13,6883 | 14,1621 | 13,4141 | 13,4141 |
| 13.06.2024 | 13,5637 | 13,6883 | 12,7534 | 12,7534 |
| 19.06.2024 | 12,716 | 14,025 | 12,716 | 13,4141 |
| 20.06.2024 | 13,464 | 14,0624 | 13,252 | 13,6883 |
| 23.06.2024 | 13,8628 | 13,9378 | 12,5914 | 12,7534 |
| 24.06.2024 | 12,7907 | 13,0277 | 12,5664 | 12,6537 |
| 25.06.2024 | 12,6537 | 12,716 | 12,2423 | 12,3319 |
| 26.06.2024 | 12,5164 | 13,252 | 12,5164 | 13,0526 |
| 27.06.2024 | 13,0775 | 13,464 | 12,9403 | 13,3767 |
| 30.06.2024 | 13,3892 | 13,5512 | 12,0626 | 12,1973 |
| 01.07.2024 | 12,1924 | 12,2821 | 11,8782 | 12,2173 |
| 02.07.2024 | 12,2173 | 12,4566 | 12,0626 | 12,2921 |
| 03.07.2024 | 12,4417 | 12,7285 | 12,1276 | 12,2273 |
| 04.07.2024 | 12,2173 | 12,2173 | 11,614 | 11,7535 |
| 07.07.2024 | 11,7735 | 11,9531 | 11,5841 | 11,6987 |
| 08.07.2024 | 11,7136 | 12,0977 | 11,609 | 11,8383 |
| 09.07.2024 | 11,7934 | 12,2123 | 11,6239 | 11,6239 |
| 10.07.2024 | 11,6189 | 12,7783 | 11,5939 | 12,7783 |
| 11.07.2024 | 12,9403 | 13,09 | 11,9779 | 12,3669 |
| 15.07.2024 | 12,3669 | 13,09 | 12,3669 | 12,5164 |
| 16.07.2024 | 12,5664 | 13,1774 | 11,9381 | 12,6661 |
| 17.07.2024 | 12,741 | 13,1649 | 12,6785 | 12,9029 |
| 18.07.2024 | 12,716 | 12,7907 | 12,4069 | 12,4566 |
| 21.07.2024 | 12,4069 | 12,5664 | 12,2872 | 12,4417 |
| 22.07.2024 | 12,4917 | 12,8531 | 12,2573 | 12,6661 |
| 23.07.2024 | 12,716 | 12,9903 | 12,4666 | 12,5164 |
| 24.07.2024 | 12,5164 | 12,5414 | 11,8931 | 12,0429 |
| 25.07.2024 | 12,0429 | 12,1426 | 11,8782 | 11,9779 |
| 28.07.2024 | 12,0335 | 12,0335 | 11,4775 | 11,5226 |
| 29.07.2024 | 11,5226 | 11,6428 | 11,3724 | 11,4525 |
| 30.07.2024 | 11,4375 | 12,3341 | 11,3022 | 11,5576 |
| 31.07.2024 | 11,738 | 12,7124 | 11,5727 | 12,7124 |
| 01.08.2024 | 12,7752 | 13,9775 | 12,3192 | 13,9775 |
| 04.08.2024 | 14,0274 | 15,3677 | 13,2636 | 13,2636 |
| 05.08.2024 | 13,5514 | 14,2779 | 12,1738 | 12,2239 |
| 06.08.2024 | 12,3492 | 13,1508 | 11,8082 | 12,6498 |
| 07.08.2024 | 12,8751 | 12,9002 | 12,0987 | 12,4745 |
| 08.08.2024 | 12,5349 | 12,6688 | 11,3389 | 11,358 |
| 11.08.2024 | 11,578 | 11,9417 | 10,736 | 11,0327 |
| 12.08.2024 | 10,9179 | 11,004 | 10,3437 | 10,3916 |
| 13.08.2024 | 10,4299 | 10,5255 | 9,7983 | 9,9514 |
| 14.08.2024 | 9,9896 | 10,9083 | 9,6643 | 10,803 |
| 15.08.2024 | 10,7934 | 11,358 | 10,4681 | 10,4872 |
| 18.08.2024 | 10,5064 | 10,8318 | 10,0281 | 10,4872 |
| 19.08.2024 | 10,4872 | 10,5351 | 9,9896 | 9,9992 |
| 20.08.2024 | 9,9705 | 10,1237 | 9,8175 | 9,8365 |
| 21.08.2024 | 9,8557 | 9,894 | 9,5686 | 9,5686 |
| 22.08.2024 | 9,5973 | 9,9896 | 9,4252 | 9,4442 |
| 25.08.2024 | 9,5208 | 9,6069 | 9,0424 | 9,0424 |
| 26.08.2024 | 9,0424 | 9,3007 | 8,8892 | 9,0616 |
| 27.08.2024 | 9,2721 | 9,3294 | 8,9754 | 9,0042 |
| 28.08.2024 | 9,0136 | 9,3199 | 8,8989 | 9,253 |
| 01.09.2024 | 9,2815 | 9,5496 | 9,2338 | 9,3677 |
| 02.09.2024 | 9,3965 | 9,5686 | 9,2338 | 9,2338 |
| 03.09.2024 | 9,1381 | 9,4252 | 9,0903 | 9,1285 |
| 04.09.2024 | 9,186 | 9,4825 | 8,8989 | 9,406 |
| 05.09.2024 | 9,4252 | 10,1237 | 9,2815 | 9,7409 |
| 08.09.2024 | 9,7983 | 9,8557 | 9,3869 | 9,4252 |
| 09.09.2024 | 9,4922 | 9,4922 | 9,0806 | 9,0903 |
| 10.09.2024 | 9,0903 | 9,1668 | 8,7458 | 8,7553 |
| 11.09.2024 | 8,8989 | 8,985 | 8,4778 | 8,7745 |
| 12.09.2024 | 8,7936 | 8,8224 | 8,3821 | 8,6309 |
| 15.09.2024 | 8,6309 | 8,8989 | 8,4683 | 8,5544 |
| 16.09.2024 | 8,6405 | 8,8319 | 8,5161 | 8,7074 |
| 17.09.2024 | 8,7936 | 8,7936 | 8,3916 | 8,5161 |
| 18.09.2024 | 8,5735 | 9,0136 | 8,5544 | 8,7458 |
| 19.09.2024 | 8,7458 | 8,8032 | 8,5065 | 8,5639 |
| 22.09.2024 | 8,6883 | 8,6883 | 8,2769 | 8,3629 |
| 23.09.2024 | 8,4491 | 8,6883 | 8,2674 | 8,4873 |
| 24.09.2024 | 8,6309 | 8,9085 | 8,3629 | 8,3821 |
| 25.09.2024 | 8,4301 | 8,5544 | 8,4204 | 8,4971 |
| 26.09.2024 | 8,5353 | 8,5926 | 8,4396 | 8,5256 |
| 29.09.2024 | 8,5544 | 8,717 | 8,4683 | 8,6023 |
| 30.09.2024 | 8,5161 | 8,6023 | 8,095 | 8,1908 |
| 01.10.2024 | 8,1908 | 8,6309 | 8,0186 | 8,1143 |
| 02.10.2024 | 8,0186 | 8,2674 | 7,9898 | 8,1143 |
| 03.10.2024 | 8,0473 | 8,3535 | 7,9707 | 8,1334 |
| 06.10.2024 | 8,162 | 8,5447 | 8,1429 | 8,4587 |
| 07.10.2024 | 8,5544 | 8,6788 | 8,3439 | 8,5639 |
| 08.10.2024 | 8,5735 | 8,7074 | 8,4108 | 8,5639 |
| 09.10.2024 | 8,5832 | 8,765 | 8,4108 | 8,4204 |
| 10.10.2024 | 8,4204 | 8,5639 | 8,1429 | 8,1429 |
| 13.10.2024 | 8,1429 | 8,3535 | 7,875 | 7,9324 |
| 14.10.2024 | 7,9324 | 8,095 | 7,8846 | 7,9707 |
| 15.10.2024 | 7,9707 | 8,0377 | 7,8559 | 7,9517 |
| 16.10.2024 | 7,9517 | 8,2385 | 7,9517 | 8,0281 |
| 17.10.2024 | 8,0281 | 8,2385 | 7,9898 | 8,0759 |
| 20.10.2024 | 8,0855 | 8,1429 | 7,6932 | 7,7985 |
| 21.10.2024 | 7,7985 | 7,9036 | 7,7411 | 7,875 |
| 22.10.2024 | 7,8846 | 7,9517 | 7,6168 | 7,6549 |
| 23.10.2024 | 7,7889 | 7,9036 | 7,6837 | 7,8463 |
| 24.10.2024 | 7,9408 | 7,9408 | 7,6903 | 7,8541 |
| 27.10.2024 | 7,8541 | 7,9023 | 7,5169 | 7,7578 |
| 29.10.2024 | 7,7578 | 7,9216 | 7,7578 | 7,8734 |
| 30.10.2024 | 7,9023 | 7,9794 | 7,7289 | 7,8927 |
| 31.10.2024 | 7,8541 | 7,9506 | 7,7096 | 7,777 |
| 03.11.2024 | 7,8831 | 7,8927 | 7,5072 | 7,6132 |
| 04.11.2024 | 7,6325 | 7,6711 | 7,3337 | 7,4495 |
| 05.11.2024 | 7,7 | 7,7578 | 7,4686 | 7,6903 |
| 06.11.2024 | 7,7963 | 7,7963 | 7,565 | 7,6807 |
| 07.11.2024 | 7,6807 | 7,8541 | 7,4205 | 7,7963 |
| 10.11.2024 | 7,8638 | 8,0662 | 7,7384 | 8,0469 |
| 11.11.2024 | 8,1432 | 8,1432 | 7,7384 | 7,9601 |
| 12.11.2024 | 7,9023 | 8,1047 | 7,7096 | 8,0084 |
| 13.11.2024 | 8,1337 | 8,6443 | 8,095 | 8,2686 |
| 14.11.2024 | 8,3746 | 8,9142 | 7,9601 | 8,5673 |
| 17.11.2024 | 8,6541 | 8,8178 | 8,4517 | 8,7696 |
| 18.11.2024 | 8,8082 | 8,8564 | 8,3746 | 8,4805 |
| 19.11.2024 | 8,6541 | 9,2033 | 8,442 | 8,7696 |
| 20.11.2024 | 8,7696 | 8,8949 | 8,4901 | 8,8757 |
| 21.11.2024 | 8,9528 | 9,0779 | 8,7022 | 9,0588 |
| 24.11.2024 | 9,1455 | 9,2515 | 8,943 | 9,0588 |
| 25.11.2024 | 9,0588 | 9,0877 | 8,8564 | 8,9914 |
| 26.11.2024 | 9,0779 | 9,1166 | 8,866 | 8,9142 |
| 27.11.2024 | 8,9624 | 9,0009 | 8,7793 | 8,789 |
| 28.11.2024 | 8,789 | 8,9335 | 8,6926 | 8,8949 |
| 01.12.2024 | 9,0298 | 9,0298 | 8,6155 | 8,7599 |
| 02.12.2024 | 8,7599 | 8,9142 | 8,7599 | 8,866 |
| 03.12.2024 | 8,9528 | 8,9528 | 8,789 | 8,8274 |
| 04.12.2024 | 8,8178 | 9,0395 | 8,7985 | 8,8757 |
| 05.12.2024 | 9,0009 | 9,5695 | 9,0009 | 9,3864 |
| 08.12.2024 | 9,5888 | 9,7044 | 9,2226 | 9,5405 |
| 09.12.2024 | 9,5503 | 9,7814 | 9,3285 | 9,4925 |
| 10.12.2024 | 9,4442 | 9,5405 | 9,213 | 9,2419 |
| 11.12.2024 | 9,3671 | 9,502 | 9,2515 | 9,3094 |
| 12.12.2024 | 9,3094 | 9,5888 | 9,1744 | 9,5792 |
| 15.12.2024 | 9,5792 | 9,8489 | 9,5792 | 9,6563 |
| 16.12.2024 | 9,6563 | 10,6199 | 9,637 | 10,2345 |
| 17.12.2024 | 10,2345 | 11,0344 | 10,032 | 10,7452 |
| 18.12.2024 | 10,6586 | 11,1403 | 10,3693 | 10,5333 |
| 19.12.2024 | 10,5043 | 10,6488 | 9,9068 | 9,9068 |
| 22.12.2024 | 10,2634 | 10,2634 | 9,6177 | 9,7044 |
| 23.12.2024 | 9,7044 | 9,7044 | 9,3285 | 9,3961 |
| 24.12.2024 | 9,5503 | 9,8105 | 9,4732 | 9,7526 |
| 25.12.2024 | 9,7719 | 10,1381 | 9,637 | 9,9936 |
| 26.12.2024 | 9,9936 | 10,167 | 9,8779 | 9,9936 |
| 29.12.2024 | 9,9936 | 10,0417 | 9,7814 | 9,82 |
| 30.12.2024 | 9,82 | 9,9645 | 9,6851 | 9,9645 |