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
2026 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 23,0995
KAPANIŞ 23,1583
En Düşük
DÜŞÜK 16,91
En Yüksek
YÜKSEK 31,86
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2026 | 17,91 | 18,31 | 17,83 | 18,23 |
| 04.01.2026 | 18,23 | 18,84 | 18,02 | 18,5 |
| 05.01.2026 | 18,53 | 18,53 | 18,17 | 18,26 |
| 06.01.2026 | 18,26 | 18,33 | 17,92 | 18,21 |
| 07.01.2026 | 18,21 | 18,21 | 17,79 | 17,95 |
| 08.01.2026 | 17,97 | 18,07 | 17,55 | 17,55 |
| 11.01.2026 | 17,54 | 17,7 | 17,19 | 17,21 |
| 12.01.2026 | 17,23 | 17,35 | 17,01 | 17,2 |
| 13.01.2026 | 17,25 | 17,27 | 16,91 | 17,17 |
| 14.01.2026 | 16,97 | 17,38 | 16,97 | 17,15 |
| 15.01.2026 | 17,15 | 17,7 | 17,01 | 17,32 |
| 18.01.2026 | 17,36 | 17,57 | 17,1 | 17,46 |
| 19.01.2026 | 17,51 | 19,2 | 17,35 | 18,53 |
| 20.01.2026 | 18,53 | 18,66 | 17,76 | 17,96 |
| 21.01.2026 | 18,06 | 18,28 | 17,92 | 18,18 |
| 22.01.2026 | 18,18 | 19,99 | 18,18 | 19,99 |
| 25.01.2026 | 20,34 | 20,5 | 19,59 | 19,74 |
| 26.01.2026 | 19,7 | 21,1 | 19,66 | 20,4 |
| 27.01.2026 | 20,1 | 20,8 | 20,1 | 20,46 |
| 28.01.2026 | 20,5 | 20,52 | 19,88 | 20,06 |
| 29.01.2026 | 20,06 | 20,18 | 19,67 | 19,8 |
| 01.02.2026 | 19,78 | 20,18 | 19,5 | 19,7 |
| 02.02.2026 | 19,74 | 20,44 | 19,5 | 20 |
| 03.02.2026 | 20,14 | 20,98 | 20,14 | 20,22 |
| 04.02.2026 | 20,22 | 20,84 | 19,96 | 20,48 |
| 05.02.2026 | 20,4 | 20,58 | 20,02 | 20,36 |
| 08.02.2026 | 20,56 | 21 | 19,97 | 20,7 |
| 09.02.2026 | 20,74 | 21,7 | 20,66 | 21,2 |
| 10.02.2026 | 21,16 | 21,16 | 20,6 | 20,68 |
| 11.02.2026 | 20,68 | 21,06 | 20,68 | 20,86 |
| 12.02.2026 | 20,98 | 21,06 | 20,54 | 20,7 |
| 15.02.2026 | 20,78 | 21,58 | 20,74 | 21,1 |
| 16.02.2026 | 21,12 | 21,56 | 20,92 | 20,92 |
| 17.02.2026 | 20,84 | 21,92 | 20,82 | 21 |
| 18.02.2026 | 21 | 21,22 | 19,96 | 19,96 |
| 19.02.2026 | 20 | 20,38 | 19,83 | 19,85 |
| 22.02.2026 | 20,1 | 20,56 | 19,81 | 19,84 |
| 23.02.2026 | 19,84 | 19,84 | 19,23 | 19,31 |
| 24.02.2026 | 19,32 | 19,96 | 18,87 | 19,21 |
| 25.02.2026 | 19,2 | 20,2 | 18,84 | 20,16 |
| 26.02.2026 | 20,18 | 20,44 | 18,92 | 19,48 |
| 01.03.2026 | 18,58 | 18,88 | 17,92 | 18,1 |
| 02.03.2026 | 18,09 | 18,2 | 17,67 | 18,05 |
| 03.03.2026 | 18,08 | 19,67 | 17,69 | 19,29 |
| 04.03.2026 | 19,37 | 19,75 | 18,84 | 18,97 |
| 05.03.2026 | 18,93 | 19,17 | 18,65 | 19,1 |
| 08.03.2026 | 18,9 | 19,8 | 18,44 | 19,58 |
| 09.03.2026 | 20 | 21,52 | 19,46 | 21,52 |
| 10.03.2026 | 22,18 | 22,4 | 20,5 | 22 |
| 11.03.2026 | 21,8 | 24,2 | 21,06 | 23,06 |
| 12.03.2026 | 23,06 | 23,06 | 22,06 | 22,38 |
| 15.03.2026 | 22,64 | 22,64 | 21,7 | 22,16 |
| 16.03.2026 | 22,18 | 24,36 | 22,04 | 24 |
| 17.03.2026 | 24 | 24,62 | 23,7 | 24,62 |
| 18.03.2026 | 24,62 | 24,62 | 22,16 | 22,16 |
| 22.03.2026 | 21,1 | 21,94 | 20,16 | 21,82 |
| 23.03.2026 | 21,86 | 22,58 | 21,18 | 21,18 |
| 24.03.2026 | 21,38 | 22,18 | 20,6 | 20,74 |
| 25.03.2026 | 20,8 | 22,32 | 20,68 | 21,08 |
| 26.03.2026 | 21,42 | 21,76 | 20,72 | 20,82 |
| 29.03.2026 | 21 | 21,5 | 20,36 | 20,6 |
| 30.03.2026 | 20,6 | 21,2 | 20,36 | 21,06 |
| 31.03.2026 | 21,12 | 21,32 | 20,36 | 21,18 |
| 01.04.2026 | 21,18 | 22 | 20,76 | 22 |
| 02.04.2026 | 21,98 | 21,98 | 21,2 | 21,2 |
| 05.04.2026 | 21,2 | 22,8 | 21,12 | 22,4 |
| 06.04.2026 | 22,7 | 23,44 | 22,26 | 22,74 |
| 07.04.2026 | 23,6 | 24,18 | 22,9 | 23,88 |
| 08.04.2026 | 23,6 | 24,42 | 23,5 | 23,74 |
| 09.04.2026 | 23,74 | 24,52 | 23,34 | 24,28 |
| 12.04.2026 | 24,3 | 24,3 | 23,18 | 23,56 |
| 13.04.2026 | 23,78 | 24,14 | 22,98 | 23,72 |
| 14.04.2026 | 23,72 | 23,72 | 22,54 | 23,38 |
| 15.04.2026 | 23,38 | 23,88 | 23,22 | 23,7 |
| 16.04.2026 | 23,82 | 24,32 | 23,64 | 23,94 |
| 19.04.2026 | 23,7 | 24,68 | 23,4 | 24,4 |
| 20.04.2026 | 24,36 | 24,7 | 23,48 | 23,62 |
| 21.04.2026 | 23,8 | 23,82 | 23,42 | 23,7 |
| 23.04.2026 | 23,7 | 24,58 | 23,56 | 24,5 |
| 26.04.2026 | 24,58 | 25,4 | 24,32 | 25,18 |
| 27.04.2026 | 25,6 | 27,68 | 25,26 | 26,36 |
| 28.04.2026 | 26,88 | 28,3 | 25,04 | 27,06 |
| 29.04.2026 | 27,9 | 27,9 | 26,1 | 26,92 |
| 03.05.2026 | 26,92 | 28,68 | 25,98 | 28,68 |
| 04.05.2026 | 28,78 | 28,86 | 27,44 | 28 |
| 05.05.2026 | 28,08 | 28,58 | 27,66 | 28,26 |
| 06.05.2026 | 28,14 | 30,74 | 27,94 | 29,58 |
| 07.05.2026 | 29,32 | 29,98 | 28,98 | 29,36 |
| 10.05.2026 | 30,2 | 30,8 | 28,78 | 30 |
| 11.05.2026 | 30 | 31,24 | 28,54 | 28,9 |
| 12.05.2026 | 29,22 | 29,46 | 28,16 | 28,7 |
| 13.05.2026 | 29,12 | 30,52 | 28,66 | 30,18 |
| 14.05.2026 | 30,18 | 30,52 | 29,1 | 29,5 |
| 17.05.2026 | 29,5 | 29,72 | 28,76 | 28,82 |
| 19.05.2026 | 28,66 | 29,46 | 27,78 | 27,9 |
| 20.05.2026 | 27,6 | 28,2 | 26,38 | 26,38 |
| 21.05.2026 | 25,56 | 27,44 | 24,94 | 27,4 |
| 24.05.2026 | 28 | 28,86 | 27,4 | 28,2 |
| 25.05.2026 | 28,66 | 29,34 | 28,06 | 28,88 |
| 31.05.2026 | 29,2 | 31,14 | 29,16 | 30,1 |
| 01.06.2026 | 30,12 | 31,16 | 30,1 | 31 |
| 02.06.2026 | 30,8 | 31,86 | 30,56 | 30,84 |
| 03.06.2026 | 31,1 | 31,48 | 29,9 | 30,76 |
| 04.06.2026 | 30,7 | 31,56 | 29,1 | 29,4 |
| 07.06.2026 | 29,18 | 30,48 | 29,1 | 30,08 |
| 08.06.2026 | 30,08 | 30,5 | 28,64 | 28,88 |
| 09.06.2026 | 29 | 29,02 | 28,18 | 28,22 |
| 10.06.2026 | 28,64 | 28,64 | 27,6 | 27,84 |
| 11.06.2026 | 28,3 | 28,6 | 27,56 | 27,68 |
| 14.06.2026 | 27,9 | 30,02 | 27,9 | 29,84 |
| 15.06.2026 | 29,42 | 30,64 | 29,24 | 29,52 |
| 16.06.2026 | 29,56 | 29,98 | 29,3 | 29,5 |
| 17.06.2026 | 29,8 | 30,12 | 29,42 | 30 |
| 18.06.2026 | 30 | 31,18 | 29,56 | 30,84 |