OZSUB
ÖZSU BALIK ÜRETİM A.Ş. (OZSUB)
36.580
₺
-0.880 (%-2.35)
OZSUB: ÖZSU BALIK ÜRETİM A.Ş. Arşiv
ÖZSU BALIK ÜRETİM A.Ş. geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 19,6434
KAPANIŞ 19,6029
En Düşük
DÜŞÜK 14,3832
En Yüksek
YÜKSEK 25,7466
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 14,3832 | 15,5597 | 14,3832 | 15,4126 |
| 02.01.2025 | 15,3832 | 15,5401 | 15,0695 | 15,2166 |
| 05.01.2025 | 15,2558 | 15,4715 | 14,9518 | 15,2068 |
| 06.01.2025 | 15,2166 | 15,5303 | 15,0597 | 15,393 |
| 07.01.2025 | 15,4323 | 15,9225 | 15,3146 | 15,4126 |
| 08.01.2025 | 15,4126 | 15,746 | 15,3048 | 15,5205 |
| 09.01.2025 | 15,5303 | 15,5597 | 15,0597 | 15,0989 |
| 12.01.2025 | 14,9911 | 15,2166 | 14,844 | 14,942 |
| 13.01.2025 | 15,1479 | 15,393 | 14,9322 | 15,2068 |
| 14.01.2025 | 15,2558 | 15,8735 | 15,1479 | 15,7166 |
| 15.01.2025 | 15,7166 | 16,1872 | 15,6872 | 16,0499 |
| 16.01.2025 | 16,0499 | 16,5107 | 15,9813 | 16,2362 |
| 19.01.2025 | 16,3245 | 17,0206 | 16,2754 | 16,7559 |
| 20.01.2025 | 16,7068 | 17,3735 | 16,6088 | 17,1873 |
| 21.01.2025 | 17,403 | 17,403 | 16,6186 | 16,7755 |
| 22.01.2025 | 16,5794 | 17,1578 | 16,5598 | 17,0206 |
| 23.01.2025 | 17,0304 | 17,403 | 16,8931 | 17,0108 |
| 26.01.2025 | 17,0108 | 17,2853 | 16,7853 | 16,9814 |
| 27.01.2025 | 17,001 | 17,2069 | 16,7264 | 16,9618 |
| 28.01.2025 | 16,9618 | 17,7853 | 16,8245 | 16,8343 |
| 29.01.2025 | 16,8833 | 17,7657 | 16,8343 | 17,6481 |
| 30.01.2025 | 17,9422 | 18,1089 | 17,5598 | 18,0108 |
| 02.02.2025 | 17,8932 | 18,9226 | 17,7363 | 18,0893 |
| 03.02.2025 | 18,0108 | 18,1383 | 17,2559 | 17,8442 |
| 04.02.2025 | 17,8442 | 17,9128 | 17,2559 | 17,3931 |
| 05.02.2025 | 17,3931 | 17,9618 | 17,3931 | 17,5598 |
| 06.02.2025 | 17,8638 | 18,0206 | 17,3637 | 17,599 |
| 09.02.2025 | 17,599 | 18,1481 | 17,5206 | 18,1481 |
| 10.02.2025 | 18,2854 | 18,3344 | 17,6481 | 18,2363 |
| 11.02.2025 | 18,2363 | 18,3344 | 17,8834 | 18,0304 |
| 12.02.2025 | 18,1579 | 18,6481 | 17,9324 | 18,5795 |
| 13.02.2025 | 18,5795 | 18,8736 | 18,4226 | 18,7168 |
| 16.02.2025 | 18,7168 | 19,0991 | 18,3638 | 18,4226 |
| 17.02.2025 | 18,3344 | 18,9717 | 18,2657 | 18,7658 |
| 18.02.2025 | 18,6187 | 18,7462 | 18,4226 | 18,4814 |
| 19.02.2025 | 18,4716 | 18,6873 | 18,2265 | 18,5991 |
| 20.02.2025 | 18,6285 | 18,6775 | 17,1775 | 17,2853 |
| 23.02.2025 | 17,9814 | 17,9814 | 17,3049 | 17,6481 |
| 24.02.2025 | 17,7951 | 17,7951 | 16,5402 | 16,8931 |
| 25.02.2025 | 17,0108 | 17,8245 | 16,6676 | 17,1186 |
| 26.02.2025 | 17,1971 | 18,7364 | 17,148 | 18,5501 |
| 27.02.2025 | 18,6089 | 20,0011 | 18,6089 | 19,1383 |
| 02.03.2025 | 19,1678 | 20,4227 | 19,1678 | 19,9913 |
| 03.03.2025 | 19,9913 | 20,4129 | 19,5599 | 20,3933 |
| 04.03.2025 | 20,8051 | 20,8835 | 20,109 | 20,5404 |
| 05.03.2025 | 20,5502 | 20,7953 | 20,1776 | 20,1972 |
| 06.03.2025 | 20,1972 | 20,1972 | 19,8051 | 19,9423 |
| 09.03.2025 | 19,8149 | 19,8149 | 19,0599 | 19,5501 |
| 10.03.2025 | 18,6677 | 19,5501 | 17,7559 | 18,3736 |
| 11.03.2025 | 18,3834 | 18,8736 | 17,7265 | 18,0402 |
| 12.03.2025 | 18,1873 | 18,6775 | 17,9422 | 18,1285 |
| 13.03.2025 | 18,1873 | 18,6383 | 18,0402 | 18,354 |
| 16.03.2025 | 18,5207 | 18,7168 | 18,2657 | 18,2657 |
| 17.03.2025 | 18,2657 | 18,6579 | 17,9226 | 18,6579 |
| 18.03.2025 | 18,1383 | 18,2167 | 16,7951 | 16,8049 |
| 19.03.2025 | 16,7755 | 17,5794 | 16,6676 | 16,9029 |
| 20.03.2025 | 16,8931 | 17,7363 | 15,2264 | 16,6186 |
| 23.03.2025 | 16,599 | 16,9225 | 15,4421 | 16,0695 |
| 24.03.2025 | 16,099 | 16,8637 | 16,099 | 16,4029 |
| 25.03.2025 | 16,3441 | 16,7951 | 16,0892 | 16,3637 |
| 26.03.2025 | 16,4029 | 16,648 | 15,844 | 15,844 |
| 27.03.2025 | 15,9519 | 16,2264 | 15,5597 | 16,0499 |
| 01.04.2025 | 16,0793 | 17,1578 | 16,0401 | 16,6774 |
| 02.04.2025 | 16,8539 | 17,7559 | 16,7657 | 16,8245 |
| 03.04.2025 | 16,9127 | 17,1382 | 16,5107 | 16,5696 |
| 06.04.2025 | 16,4225 | 16,5696 | 15,795 | 16,2166 |
| 07.04.2025 | 16,2264 | 17,8344 | 16,2264 | 17,8344 |
| 08.04.2025 | 17,8638 | 18,4422 | 17,1775 | 17,2755 |
| 09.04.2025 | 17,5206 | 18,8246 | 17,3539 | 18,3736 |
| 10.04.2025 | 19,0305 | 19,0795 | 18,1383 | 18,1383 |
| 13.04.2025 | 18,1579 | 18,2952 | 17,4618 | 17,6383 |
| 14.04.2025 | 17,5794 | 18,0795 | 17,2951 | 17,6873 |
| 15.04.2025 | 17,599 | 19,4521 | 17,5108 | 19,4521 |
| 16.04.2025 | 19,4521 | 21,2169 | 19,1383 | 20,5894 |
| 17.04.2025 | 20,5894 | 22,4327 | 20,3345 | 21,6091 |
| 20.04.2025 | 21,8248 | 23,4915 | 21,6875 | 23,4915 |
| 21.04.2025 | 23,6876 | 24,2955 | 21,7463 | 21,962 |
| 23.04.2025 | 21,9228 | 23,9425 | 21,9228 | 23,6484 |
| 24.04.2025 | 24,0994 | 24,4132 | 22,4523 | 22,4915 |
| 27.04.2025 | 22,4719 | 23,4327 | 22,0601 | 23,0405 |
| 28.04.2025 | 23,0405 | 23,4915 | 22,2758 | 22,8052 |
| 29.04.2025 | 22,8052 | 24,5112 | 22,5503 | 23,7661 |
| 01.05.2025 | 23,7857 | 24,1975 | 22,4523 | 22,7268 |
| 04.05.2025 | 22,7464 | 23,9818 | 22,3738 | 23,1386 |
| 05.05.2025 | 23,3151 | 24,021 | 23,1582 | 23,4719 |
| 06.05.2025 | 23,4719 | 23,7268 | 22,9817 | 23,2758 |
| 07.05.2025 | 23,3347 | 23,668 | 22,9033 | 23,2758 |
| 08.05.2025 | 23,2954 | 23,9425 | 23,0209 | 23,3347 |
| 11.05.2025 | 23,3347 | 23,3935 | 22,1581 | 22,1581 |
| 12.05.2025 | 22,1581 | 23,9033 | 21,6679 | 23,1974 |
| 13.05.2025 | 23,2562 | 23,8249 | 22,9425 | 23,8249 |
| 14.05.2025 | 23,9425 | 24,0014 | 23,2366 | 23,4327 |
| 15.05.2025 | 23,4523 | 23,7857 | 23,1386 | 23,57 |
| 19.05.2025 | 23,6288 | 23,7465 | 23,1386 | 23,4719 |
| 20.05.2025 | 23,6876 | 23,7268 | 23,1974 | 23,3543 |
| 21.05.2025 | 23,4131 | 25,3348 | 23,3347 | 24,4524 |
| 22.05.2025 | 24,3935 | 24,7465 | 23,7268 | 23,9229 |
| 25.05.2025 | 23,8249 | 24,4328 | 23,7857 | 24,1779 |
| 26.05.2025 | 24,4132 | 25,7466 | 24,1582 | 24,7465 |
| 27.05.2025 | 24,8249 | 24,9034 | 23,8641 | 24,8053 |
| 28.05.2025 | 25,1191 | 25,4917 | 23,0994 | 23,4131 |
| 29.05.2025 | 23,8641 | 24,7661 | 23,3347 | 24,5112 |
| 01.06.2025 | 24,6877 | 24,9034 | 23,8445 | 23,8445 |
| 02.06.2025 | 23,8641 | 24,3347 | 23,7072 | 24,2171 |
| 03.06.2025 | 24,2759 | 25,3936 | 24,2759 | 25,0995 |
| 04.06.2025 | 24,9034 | 25,472 | 24,7857 | 24,9034 |
| 09.06.2025 | 25,1779 | 25,1779 | 23,4327 | 23,7661 |
| 10.06.2025 | 24,119 | 24,1975 | 23,1582 | 23,5308 |
| 11.06.2025 | 23,4327 | 23,5111 | 22,4523 | 23,0405 |
| 12.06.2025 | 22,5307 | 22,7464 | 21,4718 | 22,2366 |
| 15.06.2025 | 22,2366 | 22,3934 | 21,4326 | 21,7463 |
| 16.06.2025 | 21,7463 | 22,1973 | 20,962 | 21,5895 |
| 17.06.2025 | 21,5895 | 22,0209 | 21,0208 | 21,0404 |
| 18.06.2025 | 21,4522 | 21,5895 | 20,7267 | 21,0012 |
| 19.06.2025 | 21,413 | 21,413 | 20,8835 | 20,9032 |
| 22.06.2025 | 20,9032 | 20,9032 | 19,6874 | 19,707 |
| 23.06.2025 | 20,3933 | 20,3933 | 19,7854 | 20,158 |
| 24.06.2025 | 20,1776 | 21,0012 | 19,8443 | 20,7463 |
| 25.06.2025 | 20,9032 | 20,962 | 19,8051 | 19,8051 |
| 26.06.2025 | 19,9031 | 21,6091 | 19,6286 | 21,1777 |
| 29.06.2025 | 21,2561 | 22,1385 | 21,2561 | 21,7856 |
| 30.06.2025 | 21,8052 | 22,6287 | 21,7659 | 22,1581 |
| 01.07.2025 | 22,1581 | 22,5699 | 21,7267 | 21,8248 |
| 02.07.2025 | 21,8248 | 22,8837 | 21,5895 | 22,7464 |
| 03.07.2025 | 23,0209 | 23,1386 | 21,962 | 21,962 |
| 06.07.2025 | 21,962 | 23,1974 | 21,7856 | 22,217 |
| 07.07.2025 | 22,2562 | 22,6484 | 22,0405 | 22,1973 |
| 08.07.2025 | 22,2954 | 22,5307 | 21,962 | 22,1581 |
| 09.07.2025 | 22,2954 | 22,3934 | 22,0405 | 22,0993 |
| 10.07.2025 | 22,1189 | 22,8444 | 22,0993 | 22,4523 |
| 13.07.2025 | 22,4719 | 23,119 | 22,1581 | 22,8052 |
| 15.07.2025 | 22,6484 | 22,9033 | 21,7659 | 22,1581 |
| 16.07.2025 | 22,1581 | 22,5699 | 22,0993 | 22,2562 |
| 17.07.2025 | 22,2562 | 22,4915 | 22,0993 | 22,315 |
| 20.07.2025 | 22,2954 | 22,5895 | 22,1581 | 22,2562 |
| 21.07.2025 | 22,2562 | 22,4523 | 21,7267 | 22,0797 |
| 22.07.2025 | 22,0209 | 22,0209 | 21,1581 | 21,1973 |
| 23.07.2025 | 21,4718 | 21,6483 | 20,5894 | 21,413 |
| 24.07.2025 | 21,511 | 21,511 | 20,8639 | 20,8639 |
| 27.07.2025 | 21,1777 | 21,7267 | 20,9816 | 21,4914 |
| 28.07.2025 | 21,3738 | 21,5306 | 21,0992 | 21,1385 |
| 29.07.2025 | 21,1189 | 21,2953 | 20,7855 | 20,7855 |
| 30.07.2025 | 20,8051 | 20,9424 | 20,4521 | 20,7267 |
| 31.07.2025 | 20,9816 | 20,9816 | 20,6678 | 20,7855 |
| 03.08.2025 | 20,8051 | 22,5307 | 20,7267 | 21,7856 |
| 04.08.2025 | 21,864 | 21,8836 | 21,3542 | 21,3738 |
| 05.08.2025 | 21,3738 | 21,4718 | 21,0208 | 21,1385 |
| 06.08.2025 | 21,0404 | 21,3346 | 21,0404 | 21,06 |
| 07.08.2025 | 21,06 | 21,2757 | 20,962 | 21,1189 |
| 10.08.2025 | 21,1385 | 21,1581 | 20,9032 | 20,9424 |
| 11.08.2025 | 21,06 | 21,3542 | 20,8639 | 20,962 |
| 12.08.2025 | 21,1581 | 21,1581 | 20,3345 | 20,3345 |
| 13.08.2025 | 20,5698 | 21,2561 | 19,8247 | 20,6875 |
| 14.08.2025 | 20,7267 | 20,9816 | 19,9031 | 20,609 |
| 17.08.2025 | 20,8443 | 21,5306 | 20,7463 | 21,2169 |
| 18.08.2025 | 21,4522 | 21,7071 | 21,1973 | 21,2169 |
| 19.08.2025 | 21,413 | 21,4326 | 20,9816 | 21,1189 |
| 20.08.2025 | 21,1189 | 21,5699 | 21,06 | 21,1777 |
| 21.08.2025 | 21,1581 | 21,511 | 20,9032 | 21,1189 |
| 24.08.2025 | 21,2953 | 21,3934 | 20,9816 | 21,1385 |
| 25.08.2025 | 21,2757 | 21,2757 | 20,9816 | 21,1777 |
| 26.08.2025 | 21,0796 | 21,511 | 20,8051 | 21,1777 |
| 27.08.2025 | 21,1777 | 21,4326 | 20,962 | 21,2169 |
| 28.08.2025 | 21,1777 | 21,2169 | 20,7463 | 21,1189 |
| 31.08.2025 | 21,1189 | 21,2365 | 20,9816 | 21,1385 |
| 01.09.2025 | 21,1385 | 21,1385 | 19,7854 | 20,6875 |
| 02.09.2025 | 20,9424 | 20,9424 | 20,1384 | 20,2757 |
| 03.09.2025 | 20,3737 | 20,7071 | 20,2364 | 20,5894 |
| 04.09.2025 | 20,5894 | 20,6875 | 20,0208 | 20,1776 |
| 07.09.2025 | 19,8051 | 19,9227 | 19,1187 | 19,2658 |
| 08.09.2025 | 19,2756 | 19,609 | 19,1285 | 19,1285 |
| 09.09.2025 | 19,4913 | 19,5011 | 18,9423 | 19,0011 |
| 10.09.2025 | 19,2462 | 19,2462 | 18,6285 | 18,6775 |
| 11.09.2025 | 18,6775 | 18,8246 | 18,1579 | 18,7462 |
| 14.09.2025 | 18,6285 | 19,9031 | 18,4913 | 19,2952 |
| 15.09.2025 | 19,3246 | 19,8835 | 19,3246 | 19,7266 |
| 16.09.2025 | 19,609 | 19,9031 | 19,3933 | 19,4227 |
| 17.09.2025 | 19,4423 | 19,8051 | 19,1187 | 19,2266 |
| 18.09.2025 | 19,2658 | 19,3638 | 19,0305 | 19,354 |
| 21.09.2025 | 19,5403 | 19,707 | 19,2168 | 19,3148 |
| 22.09.2025 | 19,3148 | 19,3148 | 18,7952 | 18,8246 |
| 23.09.2025 | 18,6187 | 18,9325 | 18,3148 | 18,5501 |
| 24.09.2025 | 18,9815 | 18,9815 | 18,2854 | 18,4128 |
| 25.09.2025 | 18,4128 | 18,8638 | 18,3344 | 18,4324 |
| 28.09.2025 | 18,4324 | 18,452 | 17,9912 | 18,1089 |
| 29.09.2025 | 18,0402 | 18,1383 | 17,7265 | 17,9128 |
| 30.09.2025 | 17,9128 | 18,6089 | 17,8147 | 18,6089 |
| 01.10.2025 | 18,6775 | 18,6775 | 18,1285 | 18,1481 |
| 02.10.2025 | 18,2363 | 18,3246 | 17,9422 | 18,05 |
| 05.10.2025 | 18,2265 | 18,3344 | 17,7951 | 17,9128 |
| 06.10.2025 | 18,1383 | 18,1383 | 17,5892 | 17,7755 |
| 07.10.2025 | 17,7951 | 17,9716 | 17,452 | 17,452 |
| 08.10.2025 | 17,4226 | 17,6481 | 17,0206 | 17,1088 |
| 09.10.2025 | 17,1088 | 17,2461 | 16,7853 | 16,8539 |
| 12.10.2025 | 16,7362 | 17,6481 | 16,5107 | 17,0598 |
| 13.10.2025 | 17,0598 | 17,148 | 16,2068 | 16,4715 |
| 14.10.2025 | 16,4715 | 16,7264 | 16,3539 | 16,599 |
| 15.10.2025 | 16,599 | 17,0892 | 16,3539 | 16,8637 |
| 16.10.2025 | 16,6676 | 17,2363 | 16,3735 | 17,0892 |
| 19.10.2025 | 17,1578 | 18,3736 | 17,1284 | 17,8932 |
| 20.10.2025 | 17,9814 | 17,9814 | 17,2461 | 17,2461 |
| 21.10.2025 | 17,2461 | 17,8442 | 17,2363 | 17,4912 |
| 22.10.2025 | 17,403 | 17,7657 | 17,1578 | 17,4128 |
| 23.10.2025 | 17,3539 | 17,8638 | 17,2853 | 17,8638 |
| 26.10.2025 | 17,8638 | 18,1481 | 17,4618 | 17,5696 |
| 27.10.2025 | 17,5696 | 17,7461 | 17,452 | 17,4618 |
| 29.10.2025 | 17,4618 | 18,8148 | 17,4618 | 18,6383 |
| 30.10.2025 | 18,6775 | 18,7266 | 18,2167 | 18,3246 |
| 02.11.2025 | 18,6285 | 19,4521 | 18,2854 | 19,2658 |
| 03.11.2025 | 19,2658 | 19,4227 | 19,0305 | 19,0403 |
| 04.11.2025 | 19,1187 | 19,8639 | 18,9815 | 19,8051 |
| 05.11.2025 | 19,8051 | 20,1972 | 19,5403 | 19,5992 |
| 06.11.2025 | 19,5992 | 20,8835 | 18,7462 | 20,7855 |
| 09.11.2025 | 21,5699 | 21,5699 | 19,5599 | 19,6482 |
| 10.11.2025 | 19,7854 | 19,8051 | 18,4324 | 18,9913 |
| 11.11.2025 | 19,1776 | 20,2757 | 18,7266 | 18,9325 |
| 12.11.2025 | 19,609 | 20,8247 | 19,4423 | 20,8247 |
| 13.11.2025 | 20,9816 | 22,5307 | 20,1776 | 20,4914 |
| 16.11.2025 | 20,511 | 21,5699 | 19,4913 | 19,5305 |
| 17.11.2025 | 19,2364 | 19,9423 | 18,4618 | 19,2168 |
| 18.11.2025 | 19,2364 | 19,5305 | 18,9619 | 19,1187 |
| 19.11.2025 | 19,2658 | 20,0796 | 19,1482 | 19,5305 |
| 20.11.2025 | 19,5305 | 21,2757 | 19,5109 | 20,1776 |
| 23.11.2025 | 19,7266 | 20,7267 | 19,7266 | 20,0404 |
| 24.11.2025 | 20,3933 | 20,8835 | 20,06 | 20,06 |
| 25.11.2025 | 20,06 | 20,2561 | 19,3442 | 19,3835 |
| 26.11.2025 | 19,5011 | 19,8051 | 18,7756 | 18,854 |
| 27.11.2025 | 18,6579 | 18,854 | 18,4422 | 18,5795 |
| 30.11.2025 | 18,5795 | 19,1383 | 18,5305 | 18,5403 |
| 01.12.2025 | 18,6579 | 19,2756 | 18,6187 | 18,8246 |
| 02.12.2025 | 19,0893 | 19,3344 | 18,805 | 18,8638 |
| 03.12.2025 | 18,9226 | 19,9227 | 18,854 | 19,3737 |
| 04.12.2025 | 19,3442 | 19,3442 | 18,8638 | 18,8834 |
| 07.12.2025 | 19,0599 | 19,3442 | 18,9226 | 19,0501 |
| 08.12.2025 | 19,0599 | 19,2462 | 18,7756 | 18,854 |
| 09.12.2025 | 18,854 | 18,9226 | 18,5697 | 18,5697 |
| 10.12.2025 | 18,5697 | 18,7462 | 18,4422 | 18,4618 |
| 11.12.2025 | 18,4716 | 18,5599 | 18,0893 | 18,4128 |
| 14.12.2025 | 18,4128 | 18,8638 | 18,3442 | 18,756 |
| 15.12.2025 | 18,7854 | 20,2364 | 18,7854 | 19,5501 |
| 16.12.2025 | 19,5305 | 19,6482 | 19,0305 | 19,0305 |
| 17.12.2025 | 19,1187 | 19,2462 | 18,9521 | 18,9913 |
| 18.12.2025 | 19,0697 | 19,2756 | 18,6481 | 18,7756 |
| 21.12.2025 | 18,9423 | 18,9423 | 18,2559 | 18,4226 |
| 22.12.2025 | 18,2461 | 18,5991 | 18,2069 | 18,2461 |
| 23.12.2025 | 18,2167 | 18,4226 | 17,8442 | 18,0402 |
| 24.12.2025 | 18,0402 | 18,4422 | 18,0304 | 18,354 |
| 25.12.2025 | 18,4128 | 18,6677 | 17,9128 | 17,9814 |
| 28.12.2025 | 17,9814 | 18,2363 | 17,55 | 17,55 |
| 29.12.2025 | 17,55 | 17,7167 | 17,4422 | 17,5892 |
| 30.12.2025 | 17,6481 | 17,7167 | 17,501 | 17,5598 |