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
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 8,9113
KAPANIŞ 8,8798
En Düşük
DÜŞÜK 6,8637
En Yüksek
YÜKSEK 11,4151
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 10,0224 | 10,3405 | 9,6658 | 10,0417 |
| 02.01.2025 | 9,9743 | 10,0995 | 9,8973 | 10,0707 |
| 05.01.2025 | 10,0707 | 10,4176 | 10,0707 | 10,3693 |
| 06.01.2025 | 10,3693 | 10,3693 | 10,0224 | 10,0899 |
| 07.01.2025 | 10,0995 | 10,2152 | 9,9261 | 9,9261 |
| 08.01.2025 | 10,0224 | 10,167 | 9,9453 | 10,0995 |
| 09.01.2025 | 10,1381 | 10,3018 | 9,637 | 9,7814 |
| 12.01.2025 | 9,7814 | 9,8105 | 9,3769 | 9,3769 |
| 13.01.2025 | 9,3864 | 9,5792 | 9,3478 | 9,4346 |
| 14.01.2025 | 9,4732 | 9,5213 | 9,2803 | 9,3769 |
| 15.01.2025 | 9,4057 | 9,6081 | 9,3478 | 9,5695 |
| 16.01.2025 | 9,5984 | 9,5984 | 9,3478 | 9,4925 |
| 19.01.2025 | 9,4925 | 10,4368 | 9,425 | 10,0224 |
| 20.01.2025 | 10,5043 | 10,6008 | 9,5503 | 9,8394 |
| 21.01.2025 | 9,8394 | 10,0804 | 9,5984 | 9,7814 |
| 22.01.2025 | 9,7911 | 9,8587 | 9,637 | 9,6658 |
| 23.01.2025 | 9,6756 | 9,8298 | 9,6081 | 9,714 |
| 26.01.2025 | 9,7237 | 9,7237 | 9,4925 | 9,5213 |
| 27.01.2025 | 9,6081 | 9,6177 | 9,4153 | 9,502 |
| 28.01.2025 | 9,6843 | 9,6843 | 9,276 | 9,276 |
| 29.01.2025 | 9,3538 | 9,3927 | 9,1495 | 9,2468 |
| 30.01.2025 | 9,3343 | 9,3538 | 8,9551 | 8,9551 |
| 02.02.2025 | 9,1594 | 9,1885 | 8,5856 | 8,5856 |
| 03.02.2025 | 8,6829 | 8,8384 | 8,4884 | 8,6148 |
| 04.02.2025 | 8,6148 | 8,6732 | 8,3814 | 8,5954 |
| 05.02.2025 | 8,469 | 8,7704 | 8,469 | 8,5759 |
| 06.02.2025 | 8,6439 | 8,819 | 8,5371 | 8,7995 |
| 09.02.2025 | 8,7995 | 8,8287 | 8,5371 | 8,5759 |
| 10.02.2025 | 8,5371 | 8,5856 | 8,4301 | 8,4787 |
| 11.02.2025 | 8,4301 | 8,5467 | 8,3425 | 8,3718 |
| 12.02.2025 | 8,3911 | 8,4398 | 8,2745 | 8,2939 |
| 13.02.2025 | 8,3425 | 8,3425 | 8,1675 | 8,187 |
| 16.02.2025 | 8,1967 | 8,3134 | 8,1675 | 8,2356 |
| 17.02.2025 | 8,1773 | 8,2453 | 8,0509 | 8,2453 |
| 18.02.2025 | 8,2162 | 8,2647 | 7,9245 | 7,9342 |
| 19.02.2025 | 7,9147 | 8,0703 | 7,7009 | 7,9536 |
| 20.02.2025 | 7,973 | 8,1286 | 7,7786 | 7,8273 |
| 23.02.2025 | 7,8467 | 8,1383 | 7,8467 | 8,0119 |
| 24.02.2025 | 8,0314 | 8,0897 | 7,7591 | 7,7786 |
| 25.02.2025 | 7,8273 | 7,8563 | 7,7202 | 7,7301 |
| 26.02.2025 | 7,7591 | 7,9439 | 7,7301 | 7,8369 |
| 27.02.2025 | 7,8563 | 8,2064 | 7,7202 | 7,8078 |
| 02.03.2025 | 7,8467 | 7,9536 | 7,7301 | 7,7397 |
| 03.03.2025 | 7,7591 | 7,8078 | 7,6036 | 7,6814 |
| 04.03.2025 | 7,7106 | 8,4495 | 7,7106 | 8,4495 |
| 05.03.2025 | 8,4495 | 9,062 | 8,323 | 8,5954 |
| 06.03.2025 | 8,6051 | 9,451 | 8,4787 | 9,3635 |
| 09.03.2025 | 9,3927 | 10,1024 | 9,3927 | 9,5968 |
| 10.03.2025 | 9,5968 | 9,7232 | 9,2858 | 9,5094 |
| 11.03.2025 | 9,6163 | 9,6843 | 9,0523 | 9,0815 |
| 12.03.2025 | 9,101 | 9,7427 | 9,101 | 9,6358 |
| 13.03.2025 | 9,7622 | 10,5984 | 9,5385 | 10,5984 |
| 16.03.2025 | 10,9776 | 11,4151 | 10,4331 | 10,4331 |
| 17.03.2025 | 10,0441 | 11,172 | 9,8303 | 10,5011 |
| 18.03.2025 | 9,451 | 10,1123 | 9,451 | 9,451 |
| 19.03.2025 | 9,1495 | 9,7135 | 8,8871 | 9,2274 |
| 20.03.2025 | 9,2274 | 9,2274 | 8,3134 | 8,4398 |
| 23.03.2025 | 8,4398 | 8,8482 | 7,8758 | 8,7315 |
| 24.03.2025 | 8,9356 | 9,2858 | 8,819 | 9,1204 |
| 25.03.2025 | 9,1204 | 9,4121 | 8,6926 | 9,3343 |
| 26.03.2025 | 9,6941 | 10,0052 | 9,3441 | 9,9177 |
| 27.03.2025 | 9,3148 | 9,3732 | 8,9259 | 9,0134 |
| 01.04.2025 | 8,7801 | 8,8967 | 8,5078 | 8,712 |
| 02.04.2025 | 8,712 | 8,8773 | 8,5954 | 8,6439 |
| 03.04.2025 | 8,6439 | 8,7315 | 8,323 | 8,4592 |
| 06.04.2025 | 8,2258 | 8,5467 | 7,8662 | 8,4787 |
| 07.04.2025 | 8,5662 | 8,6634 | 8,5078 | 8,6343 |
| 08.04.2025 | 8,6245 | 8,6245 | 8,4398 | 8,5176 |
| 09.04.2025 | 8,7995 | 9,3052 | 8,6732 | 8,9162 |
| 10.04.2025 | 8,8773 | 9,3247 | 8,6148 | 9,1204 |
| 13.04.2025 | 9,1594 | 9,5287 | 9,0329 | 9,2176 |
| 14.04.2025 | 9,2371 | 9,451 | 9,101 | 9,1399 |
| 15.04.2025 | 8,8676 | 9,2858 | 8,751 | 8,9551 |
| 16.04.2025 | 8,8967 | 9,2858 | 8,751 | 9,1204 |
| 17.04.2025 | 9,1204 | 9,1885 | 8,7315 | 8,751 |
| 20.04.2025 | 8,7899 | 8,8773 | 8,4787 | 8,6439 |
| 21.04.2025 | 8,8871 | 8,8871 | 8,4884 | 8,5371 |
| 23.04.2025 | 8,5371 | 8,6538 | 8,4982 | 8,6148 |
| 24.04.2025 | 8,7023 | 8,7218 | 8,5856 | 8,6051 |
| 27.04.2025 | 8,6051 | 8,6343 | 8,3619 | 8,3911 |
| 28.04.2025 | 8,3814 | 8,3814 | 8,1286 | 8,2162 |
| 29.04.2025 | 8,2162 | 8,2745 | 8,0023 | 8,0509 |
| 01.05.2025 | 8,1675 | 8,4106 | 8,0801 | 8,1773 |
| 04.05.2025 | 8,1675 | 8,5566 | 8,1091 | 8,3329 |
| 05.05.2025 | 8,3425 | 8,3619 | 8,2064 | 8,2453 |
| 06.05.2025 | 8,303 | 8,3225 | 7,921 | 8,0385 |
| 07.05.2025 | 8,0385 | 8,8415 | 8,0385 | 8,8415 |
| 08.05.2025 | 8,9883 | 8,9883 | 8,254 | 8,4009 |
| 11.05.2025 | 8,5869 | 8,6652 | 8,4009 | 8,5379 |
| 12.05.2025 | 8,3225 | 8,44 | 8,1855 | 8,2148 |
| 13.05.2025 | 8,1365 | 8,2638 | 8,1169 | 8,156 |
| 14.05.2025 | 8,156 | 8,2246 | 8,0581 | 8,0875 |
| 15.05.2025 | 8,1267 | 8,1267 | 7,97 | 8,0484 |
| 19.05.2025 | 8,0777 | 8,1169 | 7,921 | 7,9309 |
| 20.05.2025 | 7,9896 | 8,0777 | 7,8623 | 7,8917 |
| 21.05.2025 | 7,9015 | 8,0581 | 7,8623 | 7,8917 |
| 22.05.2025 | 7,9113 | 7,9602 | 7,7644 | 7,784 |
| 25.05.2025 | 7,8134 | 7,8721 | 7,5881 | 7,6077 |
| 26.05.2025 | 7,6077 | 7,686 | 7,4413 | 7,5196 |
| 27.05.2025 | 7,5196 | 7,6273 | 7,363 | 7,3826 |
| 28.05.2025 | 7,5294 | 7,5294 | 7,3042 | 7,363 |
| 29.05.2025 | 7,314 | 7,363 | 7,0399 | 7,0791 |
| 01.06.2025 | 7,0203 | 7,0496 | 6,8637 | 6,8734 |
| 02.06.2025 | 7,1574 | 7,2748 | 6,9517 | 7,0105 |
| 03.06.2025 | 7,0496 | 7,2651 | 6,942 | 7,2161 |
| 04.06.2025 | 7,1476 | 7,2846 | 7,1084 | 7,2259 |
| 09.06.2025 | 7,2259 | 7,6763 | 7,2259 | 7,598 |
| 10.06.2025 | 7,686 | 8,3323 | 7,5392 | 8,068 |
| 11.06.2025 | 8,0092 | 8,2148 | 7,6176 | 7,6371 |
| 12.06.2025 | 7,0595 | 7,2846 | 6,942 | 7,2357 |
| 15.06.2025 | 7,2846 | 7,7252 | 7,1378 | 7,4315 |
| 16.06.2025 | 7,3727 | 8,0092 | 7,3727 | 7,6371 |
| 17.06.2025 | 7,7351 | 7,7351 | 7,3335 | 7,363 |
| 18.06.2025 | 7,4413 | 7,833 | 7,0692 | 7,5294 |
| 19.06.2025 | 7,6371 | 7,7252 | 7,3531 | 7,5294 |
| 22.06.2025 | 7,5001 | 8,1365 | 7,3826 | 7,8231 |
| 23.06.2025 | 8,0288 | 8,4204 | 7,9602 | 8,1463 |
| 24.06.2025 | 8,3225 | 8,9589 | 8,1169 | 8,9589 |
| 25.06.2025 | 9,5464 | 9,8499 | 8,7631 | 8,9785 |
| 26.06.2025 | 9,1645 | 9,4191 | 8,5379 | 8,7141 |
| 29.06.2025 | 8,8904 | 9,1744 | 8,7533 | 8,9002 |
| 30.06.2025 | 8,9099 | 9,4094 | 8,7924 | 9,0862 |
| 01.07.2025 | 9,0177 | 9,1254 | 8,861 | 8,8806 |
| 02.07.2025 | 8,9198 | 9,0177 | 8,4791 | 8,489 |
| 03.07.2025 | 8,5183 | 8,6652 | 8,3519 | 8,5281 |
| 06.07.2025 | 8,4302 | 8,5477 | 8,1855 | 8,391 |
| 07.07.2025 | 8,3715 | 8,5183 | 8,1365 | 8,1365 |
| 08.07.2025 | 8,1267 | 8,44 | 8,1267 | 8,2735 |
| 09.07.2025 | 8,4987 | 8,7533 | 8,3617 | 8,4694 |
| 10.07.2025 | 8,4987 | 8,9295 | 8,4204 | 8,6749 |
| 13.07.2025 | 8,6848 | 8,861 | 8,6456 | 8,8316 |
| 15.07.2025 | 9,2037 | 9,4583 | 8,8512 | 8,9491 |
| 16.07.2025 | 8,9491 | 9,282 | 8,9198 | 9,1645 |
| 17.07.2025 | 9,2037 | 9,6834 | 9,0373 | 9,4681 |
| 20.07.2025 | 9,5073 | 9,7226 | 9,3408 | 9,5954 |
| 21.07.2025 | 9,8009 | 10,3395 | 9,703 | 10,2122 |
| 22.07.2025 | 10,2122 | 10,2318 | 9,8108 | 9,8793 |
| 23.07.2025 | 9,8793 | 10,2416 | 9,8695 | 9,9674 |
| 24.07.2025 | 10,1241 | 10,1241 | 9,6248 | 9,7422 |
| 27.07.2025 | 9,7912 | 10,0555 | 9,7912 | 9,8597 |
| 28.07.2025 | 9,9275 | 9,9866 | 9,6616 | 9,7699 |
| 29.07.2025 | 9,8093 | 9,8192 | 9,4745 | 9,4843 |
| 30.07.2025 | 9,5828 | 9,898 | 9,5828 | 9,7995 |
| 31.07.2025 | 9,7896 | 9,957 | 9,7207 | 9,7699 |
| 03.08.2025 | 9,8487 | 10,0358 | 9,7798 | 9,8783 |
| 04.08.2025 | 9,898 | 10,0358 | 9,7502 | 9,9866 |
| 05.08.2025 | 10,0654 | 10,2722 | 9,8389 | 10,0457 |
| 06.08.2025 | 10,1245 | 10,4396 | 10,0161 | 10,0457 |
| 07.08.2025 | 10,1639 | 10,3411 | 10,0457 | 10,0457 |
| 10.08.2025 | 10,1146 | 10,1245 | 9,8783 | 9,957 |
| 11.08.2025 | 9,9472 | 10,2624 | 9,8684 | 10,0851 |
| 12.08.2025 | 10,0851 | 10,2919 | 9,9669 | 9,9964 |
| 13.08.2025 | 9,9964 | 10,5775 | 9,9373 | 10,351 |
| 14.08.2025 | 10,3904 | 10,4298 | 9,7699 | 9,8881 |
| 17.08.2025 | 9,1199 | 9,7896 | 9,0707 | 9,5729 |
| 18.08.2025 | 9,5828 | 10,2919 | 9,5828 | 10,0654 |
| 19.08.2025 | 10,0654 | 10,2427 | 9,9472 | 9,9472 |
| 20.08.2025 | 9,9669 | 10,2033 | 9,8783 | 10,1836 |
| 21.08.2025 | 10,1836 | 10,4298 | 10,0555 | 10,2033 |
| 24.08.2025 | 10,4199 | 10,4298 | 10,1934 | 10,3214 |
| 25.08.2025 | 10,3214 | 10,3904 | 10,0752 | 10,0752 |
| 26.08.2025 | 10,1442 | 10,154 | 9,8389 | 9,9373 |
| 27.08.2025 | 9,9767 | 10,0654 | 9,8783 | 9,9177 |
| 28.08.2025 | 9,9472 | 10,0063 | 9,6911 | 9,7502 |
| 31.08.2025 | 9,7601 | 10,0457 | 9,7601 | 9,9373 |
| 01.09.2025 | 10,0063 | 10,1343 | 9,2873 | 9,6616 |
| 02.09.2025 | 9,7502 | 9,829 | 9,4646 | 9,6911 |
| 03.09.2025 | 9,6911 | 9,9078 | 9,6911 | 9,7995 |
| 04.09.2025 | 9,7995 | 9,8684 | 9,4646 | 9,4745 |
| 07.09.2025 | 9,4351 | 9,4548 | 9,1396 | 9,1593 |
| 08.09.2025 | 9,1396 | 9,4351 | 9,0116 | 9,051 |
| 09.09.2025 | 9,1101 | 9,1888 | 8,9131 | 8,9131 |
| 10.09.2025 | 8,9623 | 9,1888 | 8,6866 | 8,6866 |
| 11.09.2025 | 8,6176 | 8,7752 | 8,4797 | 8,5782 |
| 14.09.2025 | 8,5782 | 9,1495 | 8,4699 | 9,1199 |
| 15.09.2025 | 9,1396 | 9,4745 | 9,1396 | 9,3366 |
| 16.09.2025 | 9,3169 | 9,4548 | 9,2184 | 9,2184 |
| 17.09.2025 | 9,3267 | 9,4252 | 9,1396 | 9,1691 |
| 18.09.2025 | 9,1888 | 9,2578 | 9,0017 | 9,2578 |
| 21.09.2025 | 9,4055 | 9,4745 | 9,2085 | 9,2184 |
| 22.09.2025 | 9,2085 | 9,2085 | 9,0017 | 9,0411 |
| 23.09.2025 | 9,0411 | 9,1101 | 8,9131 | 8,9328 |
| 24.09.2025 | 9,0608 | 9,1691 | 9,0313 | 9,1199 |
| 25.09.2025 | 9,1593 | 9,2184 | 8,8047 | 8,854 |
| 28.09.2025 | 8,854 | 8,8638 | 8,657 | 8,6964 |
| 29.09.2025 | 8,7654 | 8,7752 | 8,5585 | 8,5881 |
| 30.09.2025 | 8,5782 | 8,657 | 8,3419 | 8,5684 |
| 01.10.2025 | 8,6078 | 8,7161 | 8,4108 | 8,4108 |
| 02.10.2025 | 8,4206 | 8,5684 | 8,4009 | 8,4994 |
| 05.10.2025 | 8,5093 | 8,6767 | 8,4896 | 8,5585 |
| 06.10.2025 | 8,529 | 8,6078 | 8,4009 | 8,4797 |
| 07.10.2025 | 8,5093 | 8,5585 | 8,2237 | 8,2237 |
| 08.10.2025 | 8,2828 | 8,3714 | 8,1646 | 8,1646 |
| 09.10.2025 | 8,2434 | 8,8343 | 8,1153 | 8,6669 |
| 12.10.2025 | 8,6669 | 8,8244 | 8,4699 | 8,7063 |
| 13.10.2025 | 8,726 | 9,2972 | 8,6669 | 9,2085 |
| 14.10.2025 | 9,4252 | 9,6222 | 8,7949 | 9,0707 |
| 15.10.2025 | 9,0707 | 9,4351 | 8,854 | 9,0707 |
| 16.10.2025 | 9,0313 | 9,2676 | 8,8835 | 9,1495 |
| 19.10.2025 | 9,2085 | 9,8881 | 9,1593 | 9,7305 |
| 20.10.2025 | 9,6813 | 9,9275 | 9,4055 | 9,4055 |
| 21.10.2025 | 9,4154 | 9,8192 | 9,3957 | 9,701 |
| 22.10.2025 | 9,701 | 10,6662 | 9,701 | 9,957 |
| 23.10.2025 | 9,9669 | 10,1737 | 9,7108 | 9,9669 |
| 26.10.2025 | 10,0945 | 10,1738 | 9,8766 | 10,0648 |
| 27.10.2025 | 10,144 | 10,3224 | 10,0252 | 10,144 |
| 29.10.2025 | 10,144 | 10,5304 | 9,936 | 10,3323 |
| 30.10.2025 | 10,3422 | 10,6493 | 10,3224 | 10,5304 |
| 02.11.2025 | 10,5799 | 10,887 | 10,57 | 10,7681 |
| 03.11.2025 | 10,8177 | 10,8573 | 9,9261 | 9,9558 |
| 04.11.2025 | 10,1143 | 10,1143 | 9,5398 | 9,6884 |
| 05.11.2025 | 9,8469 | 9,8469 | 9,5794 | 9,728 |
| 06.11.2025 | 9,728 | 9,827 | 9,3119 | 9,4407 |
| 09.11.2025 | 9,7577 | 9,8072 | 9,4605 | 9,4803 |
| 10.11.2025 | 9,411 | 9,619 | 9,2228 | 9,3317 |
| 11.11.2025 | 9,3317 | 9,4803 | 9,0246 | 9,0643 |
| 12.11.2025 | 9,0643 | 9,1435 | 8,7076 | 8,7076 |
| 13.11.2025 | 8,777 | 8,9751 | 8,6185 | 8,6878 |
| 16.11.2025 | 8,7175 | 9,0643 | 8,6878 | 8,9751 |
| 17.11.2025 | 8,985 | 9,0147 | 8,8166 | 8,8166 |
| 18.11.2025 | 8,8463 | 8,9553 | 8,668 | 8,7076 |
| 19.11.2025 | 8,7274 | 8,8364 | 8,5888 | 8,668 |
| 20.11.2025 | 8,668 | 8,668 | 8,2519 | 8,559 |
| 23.11.2025 | 8,5194 | 8,9355 | 8,5095 | 8,7473 |
| 24.11.2025 | 8,8562 | 8,8562 | 8,5194 | 8,5194 |
| 25.11.2025 | 8,5194 | 8,6185 | 8,4104 | 8,4104 |
| 26.11.2025 | 8,4402 | 8,5491 | 8,4402 | 8,4501 |
| 27.11.2025 | 8,4501 | 8,5491 | 8,4303 | 8,4303 |
| 30.11.2025 | 8,4996 | 8,668 | 8,0934 | 8,6581 |
| 01.12.2025 | 8,668 | 8,7373 | 8,5392 | 8,5689 |
| 02.12.2025 | 8,5689 | 8,6779 | 8,5293 | 8,559 |
| 03.12.2025 | 8,5689 | 8,6779 | 8,5293 | 8,559 |
| 04.12.2025 | 8,5293 | 8,5888 | 8,4203 | 8,4798 |
| 07.12.2025 | 8,4798 | 8,6086 | 8,4699 | 8,5392 |
| 08.12.2025 | 8,5788 | 8,5788 | 8,4798 | 8,5293 |
| 09.12.2025 | 8,5392 | 8,6185 | 8,3609 | 8,3708 |
| 10.12.2025 | 8,4203 | 8,6185 | 8,3708 | 8,4402 |
| 11.12.2025 | 8,4203 | 8,4501 | 8,2718 | 8,3708 |
| 14.12.2025 | 8,4203 | 8,46 | 8,2321 | 8,3015 |
| 15.12.2025 | 8,3114 | 8,351 | 8,2321 | 8,242 |
| 16.12.2025 | 8,2222 | 8,2718 | 8,0934 | 8,1529 |
| 17.12.2025 | 8,1232 | 8,2123 | 8,0241 | 8,0538 |
| 18.12.2025 | 8,0538 | 8,143 | 7,9746 | 8,1033 |
| 21.12.2025 | 8,1232 | 8,1232 | 7,925 | 7,9845 |
| 22.12.2025 | 7,9151 | 7,9548 | 7,7764 | 7,8359 |
| 23.12.2025 | 7,8062 | 7,9052 | 7,7863 | 7,8656 |
| 24.12.2025 | 7,8656 | 8,0538 | 7,8161 | 7,9548 |
| 25.12.2025 | 7,925 | 7,9349 | 7,7566 | 7,7863 |
| 28.12.2025 | 7,7863 | 7,826 | 7,6873 | 7,717 |
| 29.12.2025 | 7,7566 | 7,9052 | 7,6675 | 7,9052 |
| 30.12.2025 | 7,9349 | 7,9746 | 7,7665 | 7,7665 |