OZYSR
ÖZYAŞAR TEL VE GALVANİZLEME SANAYİ A.Ş.
18:10:01
11.9 ₺
+0.090 (%+0.76)
Önceki Kapanış: 11.81·
Volatilite: 3.640
Düşük₺11.53
Yüksek₺11.96
Piyasa Verileri
Spot Piyasa
A:11.9
S:11.95
Önceki haftaya göre (WoW)
-0.75%
Önceki aya göre (MoM)
+0.93%
Yılbaşından bugüne (YTD)
+18.08%
Önceki yıla göre (YoY)
+91.33%
OZYSR: ÖZYAŞAR TEL VE GALVANİZLEME SANAYİ A.Ş. Arşiv
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 6,6356
KAPANIŞ 6,5954
En Düşük
DÜŞÜK 5,478
En Yüksek
YÜKSEK 9,9951
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 28.05.2024 | 7,5122 | 7,5122 | 7,5122 | 7,5122 |
| 29.05.2024 | 8,2634 | 8,2634 | 8,2634 | 8,2634 |
| 30.05.2024 | 9,0878 | 9,0878 | 9,0878 | 9,0878 |
| 02.06.2024 | 9,9951 | 9,9951 | 8,4146 | 8,4341 |
| 03.06.2024 | 8,4195 | 8,878 | 8,0829 | 8,1707 |
| 04.06.2024 | 8,1463 | 8,2829 | 7,3561 | 7,3561 |
| 05.06.2024 | 7,0683 | 7,4634 | 6,9854 | 7,0293 |
| 06.06.2024 | 6,9951 | 7,2049 | 6,3268 | 6,3951 |
| 09.06.2024 | 6,3951 | 6,439 | 6,039 | 6,1951 |
| 10.06.2024 | 6,1805 | 6,5805 | 6,1805 | 6,3415 |
| 11.06.2024 | 6,3415 | 6,4537 | 6,0829 | 6,1268 |
| 12.06.2024 | 6,1366 | 6,5951 | 6,1366 | 6,4146 |
| 13.06.2024 | 6,4878 | 6,6927 | 6,4439 | 6,5561 |
| 19.06.2024 | 6,5854 | 6,9268 | 6,5854 | 6,6293 |
| 20.06.2024 | 6,6585 | 6,839 | 6,6049 | 6,7512 |
| 23.06.2024 | 6,7512 | 6,7512 | 6,3317 | 6,4293 |
| 24.06.2024 | 6,4146 | 6,7073 | 6,4146 | 6,5317 |
| 25.06.2024 | 6,5317 | 6,9902 | 6,3902 | 6,6293 |
| 26.06.2024 | 6,6244 | 6,9073 | 6,4585 | 6,8341 |
| 27.06.2024 | 6,839 | 6,922 | 6,6341 | 6,6439 |
| 30.06.2024 | 6,6146 | 6,7122 | 6,122 | 6,278 |
| 01.07.2024 | 6,2732 | 6,4488 | 6,161 | 6,3707 |
| 02.07.2024 | 6,3707 | 6,5024 | 6,3317 | 6,3415 |
| 03.07.2024 | 6,3463 | 6,5073 | 6,2927 | 6,439 |
| 04.07.2024 | 6,3902 | 6,439 | 6,3024 | 6,3122 |
| 07.07.2024 | 6,3122 | 6,4098 | 6,2341 | 6,3366 |
| 08.07.2024 | 6,3366 | 6,6049 | 6,3268 | 6,4976 |
| 09.07.2024 | 6,4976 | 6,5854 | 6,239 | 6,2537 |
| 10.07.2024 | 6,3122 | 6,3707 | 6,2683 | 6,322 |
| 11.07.2024 | 6,3463 | 6,5024 | 6,2634 | 6,4195 |
| 15.07.2024 | 6,839 | 6,8732 | 6,4341 | 6,4927 |
| 16.07.2024 | 6,5024 | 6,8341 | 6,4146 | 6,7317 |
| 17.07.2024 | 6,8049 | 6,9122 | 6,5951 | 6,8244 |
| 18.07.2024 | 6,8 | 6,9024 | 6,7268 | 6,8293 |
| 21.07.2024 | 6,9268 | 7,1366 | 6,8 | 7,0049 |
| 22.07.2024 | 7,0049 | 7,2585 | 6,9073 | 7,0829 |
| 23.07.2024 | 7,0829 | 7,7561 | 7,0537 | 7,4488 |
| 24.07.2024 | 7,4488 | 7,5366 | 7,2488 | 7,3024 |
| 25.07.2024 | 7,3902 | 7,6098 | 7,0732 | 7,2049 |
| 28.07.2024 | 7,1951 | 7,3024 | 6,9317 | 7,0976 |
| 29.07.2024 | 7,0976 | 7,4439 | 7,0976 | 7,2341 |
| 30.07.2024 | 7,1805 | 7,9024 | 7,0732 | 7,6 |
| 31.07.2024 | 7,6976 | 8,3415 | 7,639 | 7,9756 |
| 01.08.2024 | 7,9707 | 8,0293 | 7,322 | 7,6293 |
| 04.08.2024 | 6,8878 | 7,561 | 6,8878 | 7,2049 |
| 05.08.2024 | 7,3902 | 7,7073 | 7,2878 | 7,6049 |
| 06.08.2024 | 7,7073 | 7,8634 | 7,4878 | 7,7512 |
| 07.08.2024 | 7,6 | 7,9659 | 7,4683 | 7,6439 |
| 08.08.2024 | 7,7073 | 7,7561 | 7,4195 | 7,5366 |
| 11.08.2024 | 7,561 | 7,6927 | 7,2976 | 7,3902 |
| 12.08.2024 | 7,3951 | 7,4537 | 7,0634 | 7,2049 |
| 13.08.2024 | 7,2293 | 7,2829 | 7,0341 | 7,0488 |
| 14.08.2024 | 7,0488 | 7,0927 | 6,7805 | 6,9415 |
| 15.08.2024 | 7,0829 | 7,2732 | 6,9512 | 6,9659 |
| 18.08.2024 | 7,0488 | 7,4537 | 6,9317 | 7,4098 |
| 19.08.2024 | 7,4146 | 7,4634 | 7,078 | 7,1707 |
| 20.08.2024 | 7,1951 | 7,5415 | 7,1366 | 7,3512 |
| 21.08.2024 | 7,439 | 7,6976 | 6,722 | 6,722 |
| 22.08.2024 | 6,7659 | 6,8927 | 6,6 | 6,6 |
| 25.08.2024 | 6,7366 | 6,7756 | 6,2341 | 6,2341 |
| 26.08.2024 | 6,2439 | 6,4 | 6,1512 | 6,3171 |
| 27.08.2024 | 6,3415 | 6,5366 | 6,322 | 6,4634 |
| 28.08.2024 | 6,5073 | 6,5073 | 6,3805 | 6,4878 |
| 01.09.2024 | 6,561 | 6,6049 | 6,4976 | 6,561 |
| 02.09.2024 | 6,561 | 6,6341 | 6,3854 | 6,4 |
| 03.09.2024 | 6,3415 | 6,4585 | 6,239 | 6,3463 |
| 04.09.2024 | 6,361 | 6,4 | 6,3024 | 6,3171 |
| 05.09.2024 | 6,3463 | 6,3463 | 6,161 | 6,161 |
| 08.09.2024 | 6,2195 | 6,2829 | 6,1415 | 6,1707 |
| 09.09.2024 | 6,1805 | 6,239 | 6,0537 | 6,0537 |
| 10.09.2024 | 6,0537 | 6,0976 | 5,478 | 5,8049 |
| 11.09.2024 | 5,9024 | 5,9024 | 5,5561 | 5,6439 |
| 12.09.2024 | 5,6293 | 5,8049 | 5,5415 | 5,7561 |
| 15.09.2024 | 5,7561 | 5,8878 | 5,7268 | 5,8537 |
| 16.09.2024 | 5,8537 | 5,8634 | 5,6927 | 5,7512 |
| 17.09.2024 | 5,7512 | 5,761 | 5,6049 | 5,6585 |
| 18.09.2024 | 5,7073 | 6,1756 | 5,6683 | 6,1122 |
| 19.09.2024 | 6,1122 | 6,3415 | 5,9122 | 6,2878 |
| 22.09.2024 | 6,1268 | 6,3463 | 6,1268 | 6,1805 |
| 23.09.2024 | 6,1854 | 6,3171 | 6,1463 | 6,1902 |
| 24.09.2024 | 6,3024 | 6,3854 | 6,1707 | 6,1854 |
| 25.09.2024 | 6,1707 | 6,2195 | 6,0146 | 6,0488 |
| 26.09.2024 | 6,0439 | 6,1268 | 5,9854 | 6,0927 |
| 29.09.2024 | 6,0878 | 6,1415 | 6,0146 | 6,1415 |
| 30.09.2024 | 6,1415 | 6,1415 | 5,7951 | 5,8439 |
| 01.10.2024 | 5,8293 | 6,1171 | 5,7707 | 6,0488 |
| 02.10.2024 | 6,0585 | 6,3268 | 6,0488 | 6,1659 |
| 03.10.2024 | 6,1707 | 6,1902 | 5,878 | 5,9659 |
| 06.10.2024 | 6,0732 | 6,0732 | 5,7707 | 5,8683 |
| 07.10.2024 | 5,8683 | 5,9171 | 5,6829 | 5,7366 |
| 08.10.2024 | 5,7805 | 6,2146 | 5,7268 | 6,1024 |
| 09.10.2024 | 6,0927 | 6,2195 | 6,0244 | 6,078 |
| 10.10.2024 | 6,0829 | 6,2439 | 6,0049 | 6,0195 |
| 13.10.2024 | 6,0146 | 6,1317 | 5,9317 | 6,1122 |
| 14.10.2024 | 6,1122 | 6,5707 | 6,1122 | 6,4878 |
| 15.10.2024 | 6,5854 | 6,5902 | 6,1902 | 6,239 |
| 16.10.2024 | 6,2341 | 6,3512 | 6,1902 | 6,2439 |
| 17.10.2024 | 6,2976 | 6,4585 | 6,2683 | 6,2683 |
| 20.10.2024 | 6,2244 | 6,3122 | 5,9171 | 6,1707 |
| 21.10.2024 | 6,2 | 6,2244 | 6,0098 | 6,1317 |
| 22.10.2024 | 6,1317 | 6,5951 | 6,0488 | 6,5854 |
| 23.10.2024 | 6,6098 | 7,1951 | 6,6098 | 7,1951 |
| 24.10.2024 | 7,6829 | 7,8049 | 6,5854 | 6,5854 |
| 27.10.2024 | 6,6585 | 7,1268 | 6,6537 | 7,0195 |
| 29.10.2024 | 7,0732 | 7,4927 | 6,9951 | 7,122 |
| 30.10.2024 | 7,0488 | 7,2098 | 6,8927 | 6,9073 |
| 31.10.2024 | 6,9756 | 7,1122 | 6,761 | 6,761 |
| 03.11.2024 | 6,7707 | 6,839 | 6,4537 | 6,5317 |
| 04.11.2024 | 6,6049 | 6,8537 | 6,4439 | 6,6976 |
| 05.11.2024 | 6,6976 | 6,9317 | 6,6098 | 6,7561 |
| 06.11.2024 | 6,839 | 6,8585 | 6,6683 | 6,7415 |
| 07.11.2024 | 6,7317 | 6,9561 | 6,6829 | 6,8634 |
| 10.11.2024 | 6,8146 | 6,8293 | 6,5854 | 6,6683 |
| 11.11.2024 | 6,6683 | 6,6732 | 6,3415 | 6,3415 |
| 12.11.2024 | 6,3463 | 6,4049 | 6,1659 | 6,1659 |
| 13.11.2024 | 6,1366 | 6,2439 | 6,0878 | 6,122 |
| 14.11.2024 | 6,1268 | 6,2488 | 6,1171 | 6,2195 |
| 17.11.2024 | 6,2293 | 6,2439 | 6,1415 | 6,1659 |
| 18.11.2024 | 6,1805 | 6,2098 | 6,0293 | 6,0341 |
| 19.11.2024 | 6,0537 | 6,0732 | 5,761 | 5,8537 |
| 20.11.2024 | 5,8976 | 5,9902 | 5,8 | 5,9317 |
| 21.11.2024 | 5,9512 | 6,3317 | 5,8293 | 6,2293 |
| 24.11.2024 | 6,2439 | 6,4244 | 6,1366 | 6,1902 |
| 25.11.2024 | 6,1854 | 6,4195 | 6,1463 | 6,2927 |
| 26.11.2024 | 6,322 | 6,4195 | 6,2976 | 6,3317 |
| 27.11.2024 | 6,3317 | 6,3951 | 6,239 | 6,3854 |
| 28.11.2024 | 6,4146 | 6,4634 | 6,3317 | 6,4146 |
| 01.12.2024 | 6,4146 | 6,7805 | 6,3707 | 6,6537 |
| 02.12.2024 | 6,6585 | 6,7756 | 6,6293 | 6,7561 |
| 03.12.2024 | 6,8 | 6,8195 | 6,6439 | 6,6439 |
| 04.12.2024 | 6,6341 | 6,7317 | 6,6098 | 6,6098 |
| 05.12.2024 | 6,6341 | 6,7268 | 6,5707 | 6,6537 |
| 08.12.2024 | 6,7366 | 6,8488 | 6,6829 | 6,7707 |
| 09.12.2024 | 6,8293 | 6,8293 | 6,5707 | 6,6878 |
| 10.12.2024 | 6,7268 | 6,7268 | 6,5317 | 6,5317 |
| 11.12.2024 | 6,5512 | 6,7756 | 6,5463 | 6,6878 |
| 12.12.2024 | 6,6878 | 6,8927 | 6,6439 | 6,878 |
| 15.12.2024 | 6,9561 | 7,0341 | 6,7659 | 6,8293 |
| 16.12.2024 | 6,8244 | 6,8537 | 6,7024 | 6,7561 |
| 17.12.2024 | 6,7561 | 6,7756 | 6,5122 | 6,5122 |
| 18.12.2024 | 6,4634 | 6,5317 | 6,3561 | 6,4293 |
| 19.12.2024 | 6,4293 | 6,4683 | 6,3073 | 6,361 |
| 22.12.2024 | 6,3805 | 6,4098 | 6,2439 | 6,2488 |
| 23.12.2024 | 6,2634 | 6,2927 | 6,1854 | 6,2537 |
| 24.12.2024 | 6,2927 | 6,4488 | 6,278 | 6,2927 |
| 25.12.2024 | 6,3512 | 6,6 | 6,322 | 6,3951 |
| 26.12.2024 | 6,3707 | 6,4195 | 6,3317 | 6,361 |
| 29.12.2024 | 6,3707 | 6,4244 | 6,2927 | 6,3463 |
| 30.12.2024 | 6,3512 | 6,3805 | 6,2829 | 6,3415 |