OZSUB
ÖZSU BALIK ÜRETİM A.Ş.
18:10:01
30.84 ₺
+0.840 (%+2.80)
Önceki Kapanış: 30·
Volatilite: 5.400
Düşük₺29.56
Yüksek₺31.18
Piyasa Verileri
Spot Piyasa
A:30.84
S:30.86
Önceki haftaya göre (WoW)
+11.42%
Önceki aya göre (MoM)
+6.79%
Yılbaşından bugüne (YTD)
+72.19%
Önceki yıla göre (YoY)
+43.71%
OZSUB: ÖZSU BALIK ÜRETİM A.Ş. Arşiv
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 10,4639
KAPANIŞ 10,4509
En Düşük
DÜŞÜK 5,8096
En Yüksek
YÜKSEK 18,3014
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 8,7144 | 8,7144 | 8,2953 | 8,3347 |
| 02.01.2023 | 8,3248 | 8,9758 | 8,1375 | 8,7046 |
| 03.01.2023 | 8,6306 | 8,6849 | 7,9254 | 8,0438 |
| 04.01.2023 | 8,0092 | 8,2706 | 7,2546 | 7,4223 |
| 05.01.2023 | 7,4223 | 7,8267 | 6,9637 | 7,6098 |
| 08.01.2023 | 7,5998 | 8,0782 | 7,3533 | 7,6985 |
| 09.01.2023 | 7,6985 | 8,4679 | 7,5998 | 8,4679 |
| 10.01.2023 | 8,4679 | 8,4679 | 7,6245 | 7,8711 |
| 11.01.2023 | 7,8662 | 8,0782 | 7,4766 | 7,8563 |
| 12.01.2023 | 7,7676 | 7,9057 | 7,6443 | 7,7084 |
| 15.01.2023 | 7,5998 | 8,0881 | 7,373 | 7,8711 |
| 16.01.2023 | 7,8711 | 7,9994 | 7,7626 | 7,8761 |
| 17.01.2023 | 7,8908 | 8,6503 | 7,8513 | 8,4827 |
| 18.01.2023 | 8,4432 | 9,1237 | 8,1966 | 8,9512 |
| 19.01.2023 | 8,9512 | 9,538 | 8,7293 | 9,3901 |
| 22.01.2023 | 9,4197 | 10,3272 | 9,1435 | 9,9622 |
| 23.01.2023 | 9,9818 | 10,0115 | 9,1237 | 9,2224 |
| 24.01.2023 | 9,2125 | 9,5331 | 8,7539 | 9,178 |
| 25.01.2023 | 9,178 | 10,041 | 9,0251 | 9,8833 |
| 26.01.2023 | 9,8833 | 10,4553 | 9,3951 | 9,4345 |
| 29.01.2023 | 9,4197 | 9,4197 | 8,8772 | 8,9019 |
| 30.01.2023 | 8,8427 | 8,8427 | 8,1423 | 8,31 |
| 31.01.2023 | 8,3248 | 8,5912 | 8,1029 | 8,1621 |
| 01.02.2023 | 8,1621 | 8,3593 | 7,3977 | 7,8761 |
| 02.02.2023 | 7,8958 | 8,2756 | 7,7626 | 8,0388 |
| 05.02.2023 | 7,8908 | 7,9599 | 7,4963 | 7,8761 |
| 06.02.2023 | 7,6936 | 7,6936 | 7,0919 | 7,0919 |
| 14.02.2023 | 6,6678 | 7,7182 | 6,6579 | 7,4223 |
| 15.02.2023 | 7,5012 | 7,659 | 6,7614 | 6,7614 |
| 16.02.2023 | 6,6973 | 6,6973 | 6,3916 | 6,4903 |
| 19.02.2023 | 6,4557 | 6,8552 | 6,2782 | 6,5741 |
| 20.02.2023 | 6,5741 | 6,7072 | 6,4063 | 6,426 |
| 21.02.2023 | 6,4212 | 6,6776 | 6,2929 | 6,4507 |
| 22.02.2023 | 6,4507 | 6,8305 | 6,3472 | 6,7121 |
| 23.02.2023 | 6,7171 | 7,3829 | 6,5346 | 7,3829 |
| 26.02.2023 | 7,6837 | 7,7429 | 7,0919 | 7,1313 |
| 27.02.2023 | 7,1264 | 7,4519 | 7,0031 | 7,1609 |
| 28.02.2023 | 7,2201 | 7,2496 | 7,0771 | 7,1609 |
| 01.03.2023 | 7,156 | 7,1659 | 6,8059 | 6,9883 |
| 02.03.2023 | 6,9883 | 7,2004 | 6,7368 | 7,0524 |
| 05.03.2023 | 7,4026 | 7,4026 | 7,1363 | 7,3237 |
| 06.03.2023 | 7,3483 | 7,95 | 7,2645 | 7,9352 |
| 07.03.2023 | 7,9254 | 8,7243 | 7,7429 | 8,4629 |
| 08.03.2023 | 8,3593 | 8,5221 | 7,9451 | 8,0042 |
| 09.03.2023 | 8,1375 | 8,3593 | 7,9894 | 8,0535 |
| 12.03.2023 | 8,024 | 8,5813 | 7,8119 | 8,3741 |
| 13.03.2023 | 8,384 | 9,0942 | 7,9649 | 7,9894 |
| 14.03.2023 | 7,9204 | 8,3643 | 7,8267 | 8,0782 |
| 15.03.2023 | 8,0782 | 8,8821 | 8,0438 | 8,739 |
| 16.03.2023 | 8,7588 | 9,3753 | 8,7588 | 8,8969 |
| 19.03.2023 | 8,9067 | 9,5676 | 8,9067 | 9,3654 |
| 20.03.2023 | 9,469 | 9,5726 | 8,5763 | 9,0942 |
| 21.03.2023 | 9,1928 | 9,2964 | 8,7539 | 8,818 |
| 22.03.2023 | 8,8131 | 9,2175 | 8,5714 | 8,7588 |
| 23.03.2023 | 8,7786 | 9,0794 | 8,739 | 8,9611 |
| 26.03.2023 | 9,0251 | 9,0942 | 8,7243 | 8,7983 |
| 27.03.2023 | 8,7933 | 8,7933 | 8,1078 | 8,1719 |
| 28.03.2023 | 8,1719 | 8,1867 | 7,4125 | 7,9649 |
| 29.03.2023 | 7,9649 | 8,1423 | 7,7527 | 7,7824 |
| 30.03.2023 | 7,7774 | 7,9254 | 7,4963 | 7,7133 |
| 02.04.2023 | 7,7034 | 7,7676 | 7,3187 | 7,447 |
| 03.04.2023 | 7,5358 | 7,5358 | 7,2004 | 7,4717 |
| 04.04.2023 | 7,4766 | 7,6195 | 7,3336 | 7,4075 |
| 05.04.2023 | 7,4371 | 7,6936 | 7,373 | 7,516 |
| 06.04.2023 | 7,5802 | 8,1375 | 7,4963 | 8,0339 |
| 09.04.2023 | 8,0339 | 8,1029 | 7,8169 | 7,8662 |
| 10.04.2023 | 7,8761 | 7,9401 | 7,6492 | 7,7133 |
| 11.04.2023 | 7,6689 | 7,9894 | 7,6689 | 7,8958 |
| 12.04.2023 | 7,8958 | 8,0684 | 7,8316 | 7,8465 |
| 13.04.2023 | 7,8563 | 7,9105 | 7,5703 | 7,5703 |
| 16.04.2023 | 7,447 | 7,7281 | 7,447 | 7,4667 |
| 17.04.2023 | 7,4667 | 7,6837 | 7,3631 | 7,4174 |
| 18.04.2023 | 7,4667 | 7,6195 | 7,3927 | 7,4963 |
| 19.04.2023 | 7,4963 | 7,5456 | 7,3829 | 7,3829 |
| 23.04.2023 | 7,3829 | 7,5802 | 7,3089 | 7,521 |
| 24.04.2023 | 7,4963 | 7,9303 | 7,3927 | 7,6393 |
| 25.04.2023 | 7,6443 | 7,9845 | 7,5752 | 7,8366 |
| 26.04.2023 | 7,881 | 8,5369 | 7,807 | 8,384 |
| 27.04.2023 | 8,384 | 8,4185 | 7,7182 | 7,802 |
| 01.05.2023 | 7,881 | 8,0289 | 7,0919 | 7,1856 |
| 02.05.2023 | 7,1758 | 7,1758 | 6,4705 | 6,7023 |
| 03.05.2023 | 6,7862 | 6,9982 | 6,6481 | 6,8108 |
| 04.05.2023 | 6,8009 | 6,8009 | 6,4656 | 6,5346 |
| 07.05.2023 | 6,4606 | 6,8059 | 6,4606 | 6,505 |
| 08.05.2023 | 6,51 | 6,6037 | 6,1943 | 6,3324 |
| 09.05.2023 | 6,3324 | 6,3324 | 5,8688 | 5,8688 |
| 10.05.2023 | 5,8639 | 6,4557 | 5,8096 | 6,2979 |
| 11.05.2023 | 6,3719 | 6,3916 | 6,0809 | 6,3817 |
| 14.05.2023 | 6,1154 | 6,6382 | 5,9724 | 6,3767 |
| 15.05.2023 | 6,3423 | 6,5296 | 6,3127 | 6,4804 |
| 16.05.2023 | 6,4951 | 6,939 | 6,4951 | 6,7959 |
| 17.05.2023 | 6,7959 | 6,9045 | 6,5593 | 6,6825 |
| 21.05.2023 | 6,6825 | 6,7664 | 6,441 | 6,4507 |
| 22.05.2023 | 6,4507 | 6,6875 | 6,4113 | 6,51 |
| 23.05.2023 | 6,5198 | 6,6135 | 6,4705 | 6,4705 |
| 24.05.2023 | 6,4705 | 6,6086 | 6,4458 | 6,5148 |
| 25.05.2023 | 6,5248 | 6,8059 | 6,4705 | 6,7121 |
| 28.05.2023 | 6,7466 | 7,2103 | 6,7466 | 7,1215 |
| 29.05.2023 | 7,1215 | 7,3237 | 7,0278 | 7,1955 |
| 30.05.2023 | 7,1955 | 7,373 | 7,0179 | 7,082 |
| 31.05.2023 | 7,1758 | 7,4322 | 6,9143 | 7,3385 |
| 01.06.2023 | 7,378 | 7,595 | 7,2793 | 7,3977 |
| 04.06.2023 | 7,3977 | 8,0832 | 7,3977 | 7,6886 |
| 05.06.2023 | 7,6936 | 7,7479 | 7,4569 | 7,5604 |
| 06.06.2023 | 7,595 | 7,8613 | 7,4667 | 7,7331 |
| 07.06.2023 | 7,7331 | 7,7331 | 7,4371 | 7,5358 |
| 08.06.2023 | 7,5308 | 7,6837 | 7,447 | 7,6245 |
| 11.06.2023 | 7,6245 | 7,8465 | 7,521 | 7,5998 |
| 12.06.2023 | 7,521 | 7,738 | 7,3829 | 7,3977 |
| 13.06.2023 | 7,3977 | 7,6048 | 7,3089 | 7,4717 |
| 14.06.2023 | 7,5358 | 7,6245 | 7,3237 | 7,4914 |
| 15.06.2023 | 7,4963 | 8,2065 | 7,447 | 7,8958 |
| 18.06.2023 | 7,8958 | 8,0684 | 7,5358 | 7,5505 |
| 19.06.2023 | 7,5505 | 7,6936 | 7,3336 | 7,373 |
| 20.06.2023 | 7,373 | 7,4322 | 7,1708 | 7,3385 |
| 21.06.2023 | 7,3385 | 7,5111 | 7,156 | 7,4717 |
| 22.06.2023 | 7,4717 | 7,8761 | 7,4717 | 7,7725 |
| 25.06.2023 | 7,7971 | 8,3002 | 7,7971 | 8,0733 |
| 26.06.2023 | 8,0733 | 8,3692 | 7,9155 | 8,3298 |
| 02.07.2023 | 8,3593 | 8,8984 | 8,3593 | 8,7599 |
| 03.07.2023 | 8,7649 | 8,8886 | 8,5373 | 8,6561 |
| 04.07.2023 | 8,6561 | 8,7105 | 8,3445 | 8,4038 |
| 05.07.2023 | 8,4236 | 8,7105 | 8,3593 | 8,4829 |
| 06.07.2023 | 8,478 | 8,4879 | 8,384 | 8,4434 |
| 09.07.2023 | 8,4731 | 8,8589 | 8,4731 | 8,7401 |
| 10.07.2023 | 8,8539 | 9,1013 | 8,4236 | 8,8539 |
| 11.07.2023 | 8,849 | 9,3436 | 8,755 | 9,1952 |
| 12.07.2023 | 9,1754 | 9,304 | 8,8045 | 8,8688 |
| 13.07.2023 | 8,8688 | 9,0716 | 8,4384 | 9,0666 |
| 16.07.2023 | 9,1259 | 9,6256 | 8,9528 | 9,2991 |
| 17.07.2023 | 9,2991 | 9,3535 | 8,8539 | 8,9034 |
| 18.07.2023 | 8,8539 | 9,1507 | 8,7401 | 9,1111 |
| 19.07.2023 | 9,1111 | 9,2744 | 8,9034 | 8,9578 |
| 20.07.2023 | 8,9578 | 9,6898 | 8,8786 | 9,4723 |
| 23.07.2023 | 9,5464 | 10,328 | 9,5464 | 9,8927 |
| 24.07.2023 | 9,9916 | 10,8819 | 9,6354 | 10,8819 |
| 25.07.2023 | 11,1787 | 11,9701 | 10,8819 | 11,1688 |
| 26.07.2023 | 11,1391 | 11,7525 | 10,7731 | 11,337 |
| 27.07.2023 | 11,4557 | 11,6437 | 11,2282 | 11,5052 |
| 30.07.2023 | 11,5546 | 11,6635 | 11,0501 | 11,1293 |
| 31.07.2023 | 11,1293 | 11,1688 | 10,595 | 10,7335 |
| 01.08.2023 | 10,7335 | 11,0897 | 10,5357 | 10,6346 |
| 02.08.2023 | 10,6841 | 11,1095 | 10,3972 | 10,961 |
| 03.08.2023 | 11,1293 | 11,7723 | 10,6643 | 11,5546 |
| 06.08.2023 | 11,6931 | 12,1482 | 11,5546 | 11,6832 |
| 07.08.2023 | 11,7228 | 11,9206 | 11,1985 | 11,3765 |
| 08.08.2023 | 11,4755 | 12,5142 | 11,1293 | 12,5142 |
| 09.08.2023 | 12,7516 | 13,6222 | 12,2075 | 12,6626 |
| 10.08.2023 | 12,9495 | 13,4045 | 12,5736 | 13,3057 |
| 13.08.2023 | 13,3057 | 13,7607 | 12,6428 | 13,2364 |
| 14.08.2023 | 13,2463 | 13,5332 | 12,9396 | 13,3353 |
| 15.08.2023 | 13,5035 | 14,2454 | 13,4045 | 14,2355 |
| 16.08.2023 | 13,5134 | 13,8992 | 13,2661 | 13,3452 |
| 17.08.2023 | 13,2661 | 14,1069 | 12,9 | 13,3057 |
| 20.08.2023 | 13,1672 | 14,6312 | 12,9594 | 14,6312 |
| 21.08.2023 | 14,839 | 16,0854 | 14,7104 | 16,0854 |
| 22.08.2023 | 16,8472 | 17,4209 | 15,3237 | 15,3237 |
| 23.08.2023 | 15,383 | 16,5702 | 14,7994 | 15,7294 |
| 24.08.2023 | 15,7392 | 16,2141 | 14,9577 | 15,7294 |
| 27.08.2023 | 15,7986 | 17,0154 | 15,7887 | 16,6296 |
| 28.08.2023 | 16,6296 | 17,1737 | 16,2932 | 16,6889 |
| 30.08.2023 | 16,6296 | 17,5495 | 16,402 | 17,0747 |
| 31.08.2023 | 17,1242 | 17,9552 | 16,3229 | 16,5405 |
| 03.09.2023 | 16,6098 | 18,153 | 15,8085 | 18,0046 |
| 04.09.2023 | 18,0046 | 18,3014 | 17,2231 | 17,4804 |
| 05.09.2023 | 17,8067 | 17,8067 | 16,6098 | 16,7582 |
| 06.09.2023 | 16,7482 | 17,2528 | 16,4713 | 16,4911 |
| 07.09.2023 | 16,4911 | 16,9362 | 16,125 | 16,2932 |
| 10.09.2023 | 16,2932 | 16,4515 | 15,3336 | 15,4226 |
| 11.09.2023 | 15,6502 | 15,7788 | 15,116 | 15,1852 |
| 12.09.2023 | 15,1852 | 15,8183 | 14,7697 | 14,839 |
| 13.09.2023 | 14,839 | 15,6601 | 14,5719 | 15,3633 |
| 14.09.2023 | 15,393 | 16,2141 | 14,8885 | 14,9379 |
| 17.09.2023 | 14,839 | 15,6007 | 14,5917 | 15,0269 |
| 18.09.2023 | 15,0269 | 15,5711 | 14,74 | 15,1654 |
| 19.09.2023 | 15,1654 | 15,5711 | 14,7697 | 14,9676 |
| 20.09.2023 | 14,9676 | 15,8085 | 14,6115 | 15,7392 |
| 21.09.2023 | 15,9173 | 16,2437 | 15,4622 | 15,8282 |
| 24.09.2023 | 15,8282 | 16,2833 | 15,7689 | 15,8282 |
| 25.09.2023 | 15,8282 | 16,4713 | 15,3336 | 16,0954 |
| 26.09.2023 | 16,2932 | 16,3921 | 15,5908 | 15,6007 |
| 27.09.2023 | 15,848 | 16,0756 | 15,0566 | 15,1753 |
| 28.09.2023 | 15,2082 | 15,9617 | 15,0495 | 15,6642 |
| 01.10.2023 | 15,8427 | 16,2888 | 15,4065 | 15,922 |
| 02.10.2023 | 16,1302 | 16,2392 | 15,3768 | 15,466 |
| 03.10.2023 | 15,5056 | 15,7634 | 15,2478 | 15,466 |
| 04.10.2023 | 15,466 | 15,7534 | 14,772 | 15,5254 |
| 05.10.2023 | 15,4164 | 15,4759 | 15,0892 | 15,0992 |
| 08.10.2023 | 14,6729 | 16,0509 | 14,425 | 14,5737 |
| 09.10.2023 | 14,6233 | 15,0198 | 14,6233 | 14,7621 |
| 10.10.2023 | 14,8215 | 14,8215 | 14,0879 | 14,1374 |
| 11.10.2023 | 14,1374 | 14,4646 | 13,0866 | 13,731 |
| 12.10.2023 | 13,731 | 13,7905 | 13,2056 | 13,3939 |
| 15.10.2023 | 13,4534 | 13,6715 | 12,7891 | 13,1362 |
| 16.10.2023 | 13,1362 | 14,4448 | 12,7396 | 13,3939 |
| 17.10.2023 | 12,8585 | 13,265 | 12,6405 | 12,6405 |
| 18.10.2023 | 12,6405 | 13,8995 | 12,4719 | 12,69 |
| 19.10.2023 | 12,5017 | 12,6305 | 11,8771 | 12,1348 |
| 22.10.2023 | 12,2042 | 12,6801 | 11,5995 | 12,5413 |
| 23.10.2023 | 12,5413 | 12,8685 | 12,2439 | 12,7495 |
| 24.10.2023 | 12,7594 | 12,8387 | 11,5598 | 11,5995 |
| 25.10.2023 | 11,5995 | 12,1348 | 11,0542 | 11,8572 |
| 26.10.2023 | 11,887 | 11,996 | 11,3714 | 11,7482 |
| 29.10.2023 | 11,7482 | 12,918 | 11,7482 | 12,7098 |
| 30.10.2023 | 12,6715 | 13,0494 | 12,0548 | 12,7411 |
| 31.10.2023 | 12,7809 | 12,8803 | 11,6072 | 12,0548 |
| 01.11.2023 | 12,0747 | 12,3731 | 11,7863 | 11,8658 |
| 02.11.2023 | 11,8658 | 12,0648 | 11,4381 | 11,7962 |
| 05.11.2023 | 11,9355 | 12,194 | 11,8857 | 11,9653 |
| 06.11.2023 | 12,025 | 12,4328 | 11,9156 | 12,0548 |
| 07.11.2023 | 12,025 | 12,4228 | 11,4381 | 12,3035 |
| 08.11.2023 | 12,2836 | 12,4825 | 11,9056 | 12,4626 |
| 09.11.2023 | 12,4825 | 12,6217 | 12,0747 | 12,0846 |
| 12.11.2023 | 12,0747 | 12,3333 | 11,8459 | 11,8758 |
| 13.11.2023 | 11,8758 | 12,0648 | 11,4381 | 11,6271 |
| 14.11.2023 | 11,836 | 12,572 | 11,7664 | 12,2935 |
| 15.11.2023 | 12,2935 | 12,5024 | 12,015 | 12,1344 |
| 16.11.2023 | 12,2338 | 12,4626 | 12,025 | 12,3035 |
| 19.11.2023 | 12,4725 | 12,9997 | 12,4725 | 12,6814 |
| 20.11.2023 | 12,6814 | 12,8903 | 12,383 | 12,582 |
| 21.11.2023 | 12,582 | 12,6814 | 12,3532 | 12,3532 |
| 22.11.2023 | 12,3532 | 12,8008 | 12,3532 | 12,4029 |
| 23.11.2023 | 12,4029 | 12,5024 | 11,9355 | 12,0846 |
| 26.11.2023 | 12,0946 | 12,194 | 11,8459 | 12,015 |
| 27.11.2023 | 12,0449 | 13,2085 | 11,4481 | 13,2085 |
| 28.11.2023 | 13,9247 | 14,4618 | 12,7113 | 12,9599 |
| 29.11.2023 | 12,993 | 13,9602 | 12,5044 | 12,5642 |
| 30.11.2023 | 12,7038 | 13,0029 | 12,2251 | 12,4645 |
| 03.12.2023 | 12,614 | 13,7109 | 12,4246 | 13,7109 |
| 04.12.2023 | 14,2095 | 15,077 | 14,02 | 15,077 |
| 05.12.2023 | 16,2038 | 16,5827 | 15,7052 | 16,5827 |
| 06.12.2023 | 17,2807 | 17,4502 | 14,9274 | 15,2366 |
| 07.12.2023 | 15,2266 | 16,4431 | 14,2593 | 14,5385 |
| 10.12.2023 | 14,4887 | 15,5556 | 14,02 | 14,3291 |
| 11.12.2023 | 14,1497 | 14,738 | 13,2123 | 13,3619 |
| 12.12.2023 | 13,1226 | 14,6981 | 12,5243 | 14,6981 |
| 13.12.2023 | 15,1967 | 15,5058 | 13,9103 | 14,2593 |
| 14.12.2023 | 14,2294 | 14,6383 | 13,7109 | 13,8106 |
| 17.12.2023 | 13,7408 | 14,1197 | 12,8334 | 12,9232 |
| 18.12.2023 | 12,9232 | 13,9403 | 12,5343 | 13,1126 |
| 19.12.2023 | 13,1126 | 13,4816 | 12,6639 | 12,8135 |
| 20.12.2023 | 12,6938 | 13,1425 | 12,2152 | 12,7038 |
| 21.12.2023 | 12,7038 | 12,8833 | 12,1155 | 12,265 |
| 24.12.2023 | 12,265 | 12,265 | 11,0385 | 11,2479 |
| 25.12.2023 | 11,1382 | 11,4573 | 10,5998 | 11,0884 |
| 26.12.2023 | 11,0884 | 11,936 | 11,0884 | 11,2081 |
| 27.12.2023 | 11,228 | 11,7266 | 11,228 | 11,6169 |
| 28.12.2023 | 11,73 | 12,32 | 11,55 | 12,18 |