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
2026 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 7,8239
KAPANIŞ 7,8008
En Düşük
DÜŞÜK 6,8757
En Yüksek
YÜKSEK 9,4392
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2026 | 7,7665 | 8,1133 | 7,7665 | 8,0934 |
| 04.01.2026 | 8,0934 | 8,143 | 7,9944 | 8,0835 |
| 05.01.2026 | 8,1033 | 8,1727 | 8,0439 | 8,1331 |
| 06.01.2026 | 8,1826 | 8,1826 | 7,9647 | 7,9845 |
| 07.01.2026 | 7,9845 | 8,0241 | 7,826 | 7,9448 |
| 08.01.2026 | 7,9548 | 8,0934 | 7,9151 | 8,0142 |
| 11.01.2026 | 8,0736 | 8,0934 | 7,925 | 7,9448 |
| 12.01.2026 | 7,9349 | 8,0241 | 7,8656 | 8,0043 |
| 13.01.2026 | 8,0043 | 8,0241 | 7,7764 | 7,8161 |
| 14.01.2026 | 7,7467 | 7,9845 | 7,7467 | 7,9647 |
| 15.01.2026 | 8,0736 | 8,0736 | 7,8656 | 7,9944 |
| 18.01.2026 | 8,0736 | 8,1033 | 8,0241 | 8,0637 |
| 19.01.2026 | 8,1232 | 8,1232 | 7,9052 | 7,9746 |
| 20.01.2026 | 7,9746 | 7,9944 | 7,8557 | 7,9052 |
| 21.01.2026 | 7,925 | 8,1232 | 7,925 | 8,1133 |
| 22.01.2026 | 8,1529 | 8,3708 | 8,1331 | 8,3411 |
| 25.01.2026 | 8,5095 | 8,5689 | 8,3114 | 8,5095 |
| 26.01.2026 | 8,559 | 8,6086 | 8,242 | 8,2718 |
| 27.01.2026 | 8,3065 | 8,5351 | 8,2469 | 8,396 |
| 28.01.2026 | 8,4059 | 8,4357 | 8,2966 | 8,2966 |
| 29.01.2026 | 8,2867 | 8,386 | 8,1376 | 8,237 |
| 01.02.2026 | 8,237 | 8,3165 | 7,8992 | 8,1873 |
| 02.02.2026 | 8,1277 | 8,4456 | 8,1277 | 8,3264 |
| 03.02.2026 | 8,3761 | 8,5947 | 8,2568 | 8,2966 |
| 04.02.2026 | 8,2867 | 8,4059 | 8,1873 | 8,1972 |
| 05.02.2026 | 8,1277 | 8,2171 | 8,0581 | 8,1277 |
| 08.02.2026 | 8,1674 | 8,386 | 8,1674 | 8,3165 |
| 09.02.2026 | 8,3165 | 8,396 | 8,2767 | 8,3761 |
| 10.02.2026 | 8,4456 | 8,4556 | 8,3065 | 8,3363 |
| 11.02.2026 | 8,3562 | 8,8431 | 8,3562 | 8,6344 |
| 12.02.2026 | 8,6444 | 8,694 | 8,545 | 8,6145 |
| 15.02.2026 | 8,6543 | 9,4392 | 8,6543 | 9,1213 |
| 16.02.2026 | 9,1312 | 9,3101 | 9,0418 | 9,1213 |
| 17.02.2026 | 9,171 | 9,3896 | 8,8828 | 8,8928 |
| 18.02.2026 | 8,9921 | 8,9921 | 8,2568 | 8,2966 |
| 19.02.2026 | 8,3463 | 8,6145 | 8,2668 | 8,4158 |
| 22.02.2026 | 8,5947 | 8,8431 | 8,5053 | 8,5152 |
| 23.02.2026 | 8,5152 | 9,0716 | 8,4258 | 8,7934 |
| 24.02.2026 | 8,7934 | 9,0219 | 8,4953 | 8,6245 |
| 25.02.2026 | 8,6543 | 8,694 | 8,3264 | 8,4655 |
| 26.02.2026 | 8,4655 | 8,6543 | 8,1078 | 8,2171 |
| 01.03.2026 | 7,4024 | 7,8892 | 7,4024 | 7,6607 |
| 02.03.2026 | 7,6508 | 7,8197 | 7,5613 | 7,6508 |
| 03.03.2026 | 7,6508 | 7,8097 | 7,5911 | 7,6309 |
| 04.03.2026 | 7,6309 | 7,9985 | 7,6309 | 7,76 |
| 05.03.2026 | 7,7998 | 7,9091 | 7,6011 | 7,6508 |
| 08.03.2026 | 7,6209 | 8,2072 | 7,2533 | 7,5017 |
| 09.03.2026 | 7,7402 | 7,8495 | 7,6706 | 7,8097 |
| 10.03.2026 | 8,0283 | 8,1972 | 7,7799 | 7,8892 |
| 11.03.2026 | 7,8992 | 8,1277 | 7,6508 | 7,7004 |
| 12.03.2026 | 7,6309 | 7,6607 | 7,4818 | 7,5514 |
| 15.03.2026 | 7,5514 | 7,6607 | 7,4222 | 7,452 |
| 16.03.2026 | 7,5514 | 7,6309 | 7,4719 | 7,5514 |
| 17.03.2026 | 7,5613 | 7,8992 | 7,3924 | 7,3924 |
| 18.03.2026 | 7,3924 | 7,4123 | 7,2732 | 7,4024 |
| 22.03.2026 | 7,3924 | 7,452 | 7,1639 | 7,3825 |
| 23.03.2026 | 7,3825 | 7,4123 | 7,2235 | 7,2533 |
| 24.03.2026 | 7,3129 | 7,3527 | 7,2136 | 7,2334 |
| 25.03.2026 | 7,2334 | 7,2931 | 7,0447 | 7,0645 |
| 26.03.2026 | 7,0844 | 7,1142 | 6,8757 | 6,9552 |
| 29.03.2026 | 6,9552 | 7,0645 | 6,8956 | 6,9652 |
| 30.03.2026 | 6,9751 | 7,1341 | 6,9155 | 7,0844 |
| 31.03.2026 | 7,2732 | 7,2931 | 7,0546 | 7,1043 |
| 01.04.2026 | 7,0645 | 7,1539 | 6,9552 | 7,1241 |
| 02.04.2026 | 7,1539 | 7,1539 | 6,985 | 7,0049 |
| 05.04.2026 | 6,985 | 7,1539 | 6,985 | 7,0844 |
| 06.04.2026 | 7,0844 | 7,2136 | 6,985 | 7,0049 |
| 07.04.2026 | 7,2036 | 7,3527 | 7,1738 | 7,2533 |
| 08.04.2026 | 7,1738 | 7,3427 | 7,1738 | 7,2931 |
| 09.04.2026 | 7,303 | 7,3924 | 7,2831 | 7,3328 |
| 12.04.2026 | 7,3527 | 7,3527 | 7,1241 | 7,144 |
| 13.04.2026 | 7,2036 | 7,8495 | 7,2036 | 7,6508 |
| 14.04.2026 | 7,6508 | 7,7501 | 7,5216 | 7,6508 |
| 15.04.2026 | 7,6706 | 7,919 | 7,6011 | 7,76 |
| 16.04.2026 | 7,76 | 8,3165 | 7,7004 | 8,2469 |
| 19.04.2026 | 8,1972 | 8,2469 | 8,0581 | 8,0879 |
| 20.04.2026 | 8,1078 | 8,3065 | 8,0084 | 8,0482 |
| 21.04.2026 | 8,0482 | 8,1177 | 7,8296 | 7,8296 |
| 23.04.2026 | 7,8495 | 7,8693 | 7,6905 | 7,7501 |
| 26.04.2026 | 7,7501 | 7,9091 | 7,6806 | 7,7402 |
| 27.04.2026 | 7,71 | 7,9 | 7,51 | 7,54 |
| 28.04.2026 | 7,54 | 7,6 | 7,45 | 7,45 |
| 29.04.2026 | 7,44 | 7,74 | 7,41 | 7,56 |
| 03.05.2026 | 7,66 | 7,68 | 7,49 | 7,51 |
| 04.05.2026 | 7,55 | 7,7 | 7,5 | 7,54 |
| 05.05.2026 | 7,6 | 7,92 | 7,6 | 7,78 |
| 06.05.2026 | 7,79 | 8 | 7,79 | 7,9 |
| 07.05.2026 | 7,87 | 8,09 | 7,81 | 8 |
| 10.05.2026 | 8,02 | 8,3 | 8 | 8,08 |
| 11.05.2026 | 8,32 | 8,42 | 8,05 | 8,17 |
| 12.05.2026 | 8,2 | 8,27 | 7,79 | 7,81 |
| 13.05.2026 | 7,81 | 8,03 | 7,81 | 7,84 |
| 14.05.2026 | 7,84 | 7,92 | 7,69 | 7,82 |
| 17.05.2026 | 7,98 | 8,06 | 7,72 | 7,8 |
| 19.05.2026 | 7,8 | 7,82 | 7,48 | 7,5 |
| 20.05.2026 | 7,46 | 7,56 | 7,1 | 7,1 |
| 21.05.2026 | 7,1 | 7,49 | 7 | 7,36 |
| 24.05.2026 | 7,39 | 7,58 | 7,39 | 7,5 |
| 25.05.2026 | 7,48 | 7,57 | 7,45 | 7,52 |
| 31.05.2026 | 7,76 | 7,82 | 7,62 | 7,67 |
| 01.06.2026 | 7,74 | 7,83 | 7,66 | 7,71 |
| 02.06.2026 | 7,71 | 7,82 | 7,57 | 7,57 |
| 03.06.2026 | 7,67 | 7,74 | 7,37 | 7,56 |
| 04.06.2026 | 7,52 | 7,53 | 7,35 | 7,35 |
| 07.06.2026 | 7,35 | 7,57 | 7,29 | 7,48 |
| 08.06.2026 | 7,48 | 7,9 | 7,31 | 7,32 |
| 09.06.2026 | 7,34 | 7,36 | 7,18 | 7,22 |
| 10.06.2026 | 7,12 | 7,45 | 7,12 | 7,28 |
| 11.06.2026 | 7,33 | 7,43 | 7,29 | 7,34 |
| 14.06.2026 | 7,55 | 7,56 | 7,39 | 7,44 |
| 15.06.2026 | 7,44 | 7,53 | 7,39 | 7,4 |
| 16.06.2026 | 7,42 | 7,53 | 7,35 | 7,4 |
| 17.06.2026 | 7,5 | 7,52 | 7,41 | 7,52 |
| 18.06.2026 | 7,52 | 7,66 | 7,48 | 7,63 |