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
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 7,252
KAPANIŞ 7,2566
En Düşük
DÜŞÜK 4,8293
En Yüksek
YÜKSEK 12,439
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 6,3512 | 6,7707 | 6,3512 | 6,5854 |
| 02.01.2025 | 6,5902 | 6,6439 | 6,5171 | 6,5561 |
| 05.01.2025 | 6,5805 | 6,722 | 6,5561 | 6,6439 |
| 06.01.2025 | 6,639 | 6,7854 | 6,5951 | 6,639 |
| 07.01.2025 | 6,6195 | 6,6585 | 6,4585 | 6,4585 |
| 08.01.2025 | 6,4732 | 6,7024 | 6,4146 | 6,7024 |
| 09.01.2025 | 6,7073 | 6,8244 | 6,6244 | 6,7122 |
| 12.01.2025 | 6,8049 | 6,8488 | 6,6439 | 6,7902 |
| 13.01.2025 | 6,8049 | 6,878 | 6,6732 | 6,6732 |
| 14.01.2025 | 6,678 | 6,761 | 6,6146 | 6,7317 |
| 15.01.2025 | 6,7512 | 6,7561 | 6,5415 | 6,6634 |
| 16.01.2025 | 6,6634 | 6,7073 | 6,6244 | 6,6439 |
| 19.01.2025 | 6,6488 | 6,7366 | 6,6098 | 6,6585 |
| 20.01.2025 | 6,6732 | 6,7024 | 6,5463 | 6,5854 |
| 21.01.2025 | 6,5805 | 6,6683 | 6,4829 | 6,5512 |
| 22.01.2025 | 6,5512 | 6,6341 | 6,522 | 6,5854 |
| 23.01.2025 | 6,6049 | 6,6049 | 6,4439 | 6,5415 |
| 26.01.2025 | 6,5122 | 6,5171 | 6,1951 | 6,2488 |
| 27.01.2025 | 6,2488 | 6,2634 | 6,0585 | 6,0634 |
| 28.01.2025 | 6,1073 | 6,1951 | 6,0488 | 6,1171 |
| 29.01.2025 | 6,0976 | 6,1561 | 5,9756 | 6,0098 |
| 30.01.2025 | 6,0098 | 6,0488 | 5,8537 | 5,9024 |
| 02.02.2025 | 5,878 | 5,9024 | 5,7463 | 5,8537 |
| 03.02.2025 | 5,878 | 5,8976 | 5,7561 | 5,7756 |
| 04.02.2025 | 5,7756 | 5,7902 | 5,5902 | 5,7171 |
| 05.02.2025 | 5,7561 | 5,7561 | 5,639 | 5,7561 |
| 06.02.2025 | 5,7317 | 5,8488 | 5,7073 | 5,8488 |
| 09.02.2025 | 5,878 | 5,8829 | 5,7268 | 5,7512 |
| 10.02.2025 | 5,7463 | 5,7512 | 5,6634 | 5,6829 |
| 11.02.2025 | 5,6927 | 5,7366 | 5,6293 | 5,722 |
| 12.02.2025 | 5,722 | 5,7756 | 5,6098 | 5,6537 |
| 13.02.2025 | 5,6537 | 5,6585 | 5,5512 | 5,5512 |
| 16.02.2025 | 5,5854 | 5,6293 | 5,5512 | 5,6244 |
| 17.02.2025 | 5,6341 | 5,7707 | 5,5561 | 5,6146 |
| 18.02.2025 | 5,6098 | 5,639 | 5,4829 | 5,5024 |
| 19.02.2025 | 5,5122 | 5,6341 | 5,4878 | 5,6098 |
| 20.02.2025 | 5,6488 | 5,8098 | 5,5756 | 5,7073 |
| 23.02.2025 | 5,7512 | 5,878 | 5,7171 | 5,7951 |
| 24.02.2025 | 5,8244 | 5,8244 | 5,6732 | 5,7171 |
| 25.02.2025 | 5,7171 | 5,878 | 5,7171 | 5,8049 |
| 26.02.2025 | 5,8049 | 5,8293 | 5,7415 | 5,8195 |
| 27.02.2025 | 5,8244 | 6,0585 | 5,7951 | 5,9463 |
| 02.03.2025 | 5,9561 | 6,039 | 5,8732 | 6 |
| 03.03.2025 | 5,9854 | 5,9854 | 5,4 | 5,5171 |
| 04.03.2025 | 5,3073 | 5,5659 | 5,3073 | 5,4341 |
| 05.03.2025 | 5,439 | 5,5756 | 5,3659 | 5,4683 |
| 06.03.2025 | 5,4683 | 5,5171 | 5,4146 | 5,4878 |
| 09.03.2025 | 5,3659 | 5,4732 | 5,3415 | 5,4195 |
| 10.03.2025 | 5,4098 | 5,5707 | 5,4 | 5,4829 |
| 11.03.2025 | 5,4927 | 5,5659 | 5,4146 | 5,4878 |
| 12.03.2025 | 5,5171 | 5,6341 | 5,4878 | 5,5415 |
| 13.03.2025 | 5,5561 | 5,6341 | 5,4878 | 5,5756 |
| 16.03.2025 | 5,6098 | 5,7268 | 5,5756 | 5,6098 |
| 17.03.2025 | 5,6098 | 5,6098 | 5,4683 | 5,5415 |
| 18.03.2025 | 5,122 | 5,4098 | 5,0049 | 5,1268 |
| 19.03.2025 | 5,1268 | 5,4878 | 5,1268 | 5,3512 |
| 20.03.2025 | 5,3512 | 5,361 | 4,878 | 4,9317 |
| 23.03.2025 | 4,922 | 5,4244 | 4,8293 | 5,239 |
| 24.03.2025 | 5,2927 | 5,6098 | 5,2293 | 5,4927 |
| 25.03.2025 | 5,4927 | 5,6 | 5,4146 | 5,4878 |
| 26.03.2025 | 5,5122 | 5,5902 | 5,4439 | 5,4732 |
| 27.03.2025 | 5,4732 | 5,4732 | 5,3073 | 5,4488 |
| 01.04.2025 | 5,439 | 5,7122 | 5,4 | 5,6585 |
| 02.04.2025 | 5,6537 | 5,7561 | 5,5561 | 5,5659 |
| 03.04.2025 | 5,5659 | 5,6488 | 5,5366 | 5,5854 |
| 06.04.2025 | 5,5122 | 5,5463 | 5,4195 | 5,4927 |
| 07.04.2025 | 5,5512 | 5,5707 | 5,4683 | 5,5122 |
| 08.04.2025 | 5,5073 | 5,5366 | 5,3805 | 5,4098 |
| 09.04.2025 | 5,5268 | 5,5268 | 5,3902 | 5,4146 |
| 10.04.2025 | 5,4195 | 5,5561 | 5,4 | 5,4683 |
| 13.04.2025 | 5,5317 | 5,6537 | 5,4927 | 5,5512 |
| 14.04.2025 | 5,5805 | 5,761 | 5,5122 | 5,6634 |
| 15.04.2025 | 5,6732 | 5,7073 | 5,4488 | 5,4878 |
| 16.04.2025 | 5,5024 | 5,6341 | 5,4195 | 5,5805 |
| 17.04.2025 | 5,6 | 5,6 | 5,4488 | 5,5268 |
| 20.04.2025 | 5,561 | 5,6098 | 5,3268 | 5,439 |
| 21.04.2025 | 5,4927 | 5,5073 | 5,361 | 5,3854 |
| 23.04.2025 | 5,3854 | 5,4634 | 5,3756 | 5,439 |
| 24.04.2025 | 5,4634 | 5,4976 | 5,4195 | 5,4244 |
| 27.04.2025 | 5,4829 | 5,5805 | 5,439 | 5,4439 |
| 28.04.2025 | 5,4439 | 5,4488 | 5,361 | 5,361 |
| 29.04.2025 | 5,3707 | 5,3854 | 5,1805 | 5,2927 |
| 01.05.2025 | 5,2976 | 5,361 | 5,2585 | 5,3415 |
| 04.05.2025 | 5,3854 | 5,3902 | 5,1902 | 5,2146 |
| 05.05.2025 | 5,2146 | 5,278 | 5,1659 | 5,2049 |
| 06.05.2025 | 5,2341 | 5,2341 | 4,9756 | 5,1951 |
| 07.05.2025 | 5,2195 | 5,322 | 5,1659 | 5,3024 |
| 08.05.2025 | 5,2293 | 5,3268 | 5,1317 | 5,2976 |
| 11.05.2025 | 5,3854 | 5,5366 | 5,3854 | 5,4634 |
| 12.05.2025 | 5,4878 | 5,7171 | 5,3707 | 5,6537 |
| 13.05.2025 | 5,6537 | 5,8537 | 5,6341 | 5,7756 |
| 14.05.2025 | 5,8537 | 5,9463 | 5,6439 | 5,7024 |
| 15.05.2025 | 5,678 | 5,8537 | 5,6585 | 5,8244 |
| 19.05.2025 | 5,8976 | 6,3951 | 5,7854 | 6,2683 |
| 20.05.2025 | 6,2683 | 6,2732 | 5,8341 | 5,8341 |
| 21.05.2025 | 5,8341 | 6,1561 | 5,7561 | 6,0976 |
| 22.05.2025 | 6,0878 | 6,561 | 6,0293 | 6,439 |
| 25.05.2025 | 6,4341 | 6,4976 | 6,2732 | 6,3463 |
| 26.05.2025 | 6,3805 | 6,8341 | 6,1951 | 6,561 |
| 27.05.2025 | 6,5122 | 6,8293 | 6,478 | 6,6341 |
| 28.05.2025 | 6,7561 | 6,9024 | 6,6 | 6,6732 |
| 29.05.2025 | 6,6098 | 6,7659 | 6,5951 | 6,7317 |
| 01.06.2025 | 6,8634 | 6,8732 | 6,3659 | 6,6195 |
| 02.06.2025 | 6,6341 | 6,8195 | 6,3951 | 6,6341 |
| 03.06.2025 | 6,6439 | 6,7463 | 6,6244 | 6,7122 |
| 04.06.2025 | 6,7073 | 6,8049 | 6,6439 | 6,8049 |
| 09.06.2025 | 6,8439 | 7,0049 | 6,7415 | 6,8049 |
| 10.06.2025 | 6,8293 | 6,8293 | 6,5756 | 6,6585 |
| 11.06.2025 | 6,6244 | 6,7805 | 6,5463 | 6,6293 |
| 12.06.2025 | 6,5366 | 6,5366 | 6,2927 | 6,3854 |
| 15.06.2025 | 6,4 | 6,5659 | 6,1512 | 6,361 |
| 16.06.2025 | 6,2585 | 6,3659 | 6,0098 | 6,0098 |
| 17.06.2025 | 5,922 | 6,2634 | 5,8585 | 6,2195 |
| 18.06.2025 | 6,2146 | 6,3415 | 6,0634 | 6,078 |
| 19.06.2025 | 6,0732 | 6,2927 | 6,0634 | 6,1122 |
| 22.06.2025 | 6,0829 | 6,161 | 5,961 | 6,0244 |
| 23.06.2025 | 6,1024 | 6,5122 | 6,1024 | 6,4537 |
| 24.06.2025 | 6,5561 | 6,6293 | 6,439 | 6,4683 |
| 25.06.2025 | 6,4683 | 6,5951 | 6,3902 | 6,478 |
| 26.06.2025 | 6,4098 | 6,5122 | 6,1561 | 6,2488 |
| 29.06.2025 | 6,2927 | 6,478 | 6,2683 | 6,478 |
| 30.06.2025 | 6,478 | 6,5024 | 6,239 | 6,2488 |
| 01.07.2025 | 6,2732 | 6,3756 | 6,078 | 6,2439 |
| 02.07.2025 | 6,2537 | 6,322 | 6,1805 | 6,1902 |
| 03.07.2025 | 6,2244 | 6,2537 | 6,1268 | 6,1317 |
| 06.07.2025 | 6,1317 | 6,1317 | 5,9707 | 5,9756 |
| 07.07.2025 | 6,0098 | 6,1171 | 5,9415 | 5,9561 |
| 08.07.2025 | 5,9659 | 6,1659 | 5,9317 | 6,122 |
| 09.07.2025 | 6,1659 | 6,3073 | 6,1366 | 6,1854 |
| 10.07.2025 | 6,2634 | 6,4732 | 6,2049 | 6,3415 |
| 13.07.2025 | 6,3415 | 6,5463 | 6,2829 | 6,3366 |
| 15.07.2025 | 6,3024 | 6,4829 | 6,2293 | 6,3561 |
| 16.07.2025 | 6,4 | 6,7073 | 6,4 | 6,6634 |
| 17.07.2025 | 6,678 | 6,8293 | 6,5122 | 6,5805 |
| 20.07.2025 | 6,6341 | 6,7805 | 6,5854 | 6,7024 |
| 21.07.2025 | 6,7317 | 6,7951 | 6,6439 | 6,6537 |
| 22.07.2025 | 6,6634 | 6,6976 | 6,561 | 6,5805 |
| 23.07.2025 | 6,6195 | 7,1756 | 6,6146 | 6,9122 |
| 24.07.2025 | 6,9171 | 7,0244 | 6,7854 | 6,9268 |
| 27.07.2025 | 7,0098 | 7,4146 | 7 | 7,3024 |
| 28.07.2025 | 7,3073 | 7,5317 | 7,039 | 7,1415 |
| 29.07.2025 | 7,161 | 7,2146 | 6,9707 | 7,1707 |
| 30.07.2025 | 7,1805 | 7,5122 | 7,1805 | 7,4927 |
| 31.07.2025 | 7,478 | 7,5171 | 7,361 | 7,4488 |
| 03.08.2025 | 7,4488 | 7,7268 | 7,2927 | 7,3268 |
| 04.08.2025 | 7,3415 | 7,4 | 7,1415 | 7,2439 |
| 05.08.2025 | 7,2439 | 7,2488 | 7,1512 | 7,2098 |
| 06.08.2025 | 7,2098 | 7,2732 | 7,0976 | 7,2439 |
| 07.08.2025 | 7,2585 | 7,3122 | 7,1366 | 7,2049 |
| 10.08.2025 | 7,2488 | 7,4488 | 7,1512 | 7,3512 |
| 11.08.2025 | 7,4634 | 7,5463 | 7,322 | 7,4976 |
| 12.08.2025 | 7,3122 | 7,6634 | 7,0293 | 7,5171 |
| 13.08.2025 | 7,5171 | 7,7415 | 7,4439 | 7,4634 |
| 14.08.2025 | 7,4829 | 7,6341 | 7,4341 | 7,5366 |
| 17.08.2025 | 7,5366 | 7,6049 | 7,4488 | 7,561 |
| 18.08.2025 | 7,561 | 7,7415 | 7,5073 | 7,5659 |
| 19.08.2025 | 7,6829 | 7,7171 | 7,5317 | 7,6146 |
| 20.08.2025 | 7,5366 | 7,678 | 7,4829 | 7,6293 |
| 21.08.2025 | 7,6244 | 7,8 | 7,5366 | 7,5854 |
| 24.08.2025 | 7,6098 | 8,2098 | 7,5512 | 8,0683 |
| 25.08.2025 | 7,961 | 8,1463 | 7,8927 | 7,9415 |
| 26.08.2025 | 7,9463 | 7,9854 | 7,7951 | 7,922 |
| 27.08.2025 | 7,9171 | 7,9463 | 7,7561 | 7,8488 |
| 28.08.2025 | 7,8146 | 8,0927 | 7,8146 | 7,8585 |
| 31.08.2025 | 7,8195 | 7,9805 | 7,8195 | 7,8195 |
| 01.09.2025 | 7,8341 | 8,278 | 7,4732 | 8 |
| 02.09.2025 | 8 | 8,0146 | 7,8244 | 7,8341 |
| 03.09.2025 | 7,8439 | 8,5317 | 7,8439 | 8,4927 |
| 04.09.2025 | 8,5366 | 8,5854 | 7,9805 | 8,1268 |
| 07.09.2025 | 8,0732 | 8,2049 | 7,7268 | 7,7512 |
| 08.09.2025 | 7,7659 | 7,9561 | 7,7268 | 7,8049 |
| 09.09.2025 | 7,8049 | 8,0293 | 7,7707 | 7,8927 |
| 10.09.2025 | 7,8927 | 8,0439 | 7,7463 | 7,878 |
| 11.09.2025 | 7,8293 | 7,9171 | 7,5122 | 7,561 |
| 14.09.2025 | 7,5756 | 8,1366 | 7,5659 | 8,0878 |
| 15.09.2025 | 8,0878 | 8,2488 | 7,9512 | 8,0634 |
| 16.09.2025 | 8,078 | 8,1805 | 7,9756 | 8,1122 |
| 17.09.2025 | 8,1122 | 8,2195 | 7,8829 | 8,0098 |
| 18.09.2025 | 8,0488 | 8,0488 | 7,8829 | 8,0488 |
| 21.09.2025 | 8,1805 | 8,2049 | 8,0098 | 8,0098 |
| 22.09.2025 | 7,9854 | 8,1122 | 7,8683 | 8,039 |
| 23.09.2025 | 8,039 | 8,1902 | 8,0146 | 8,0634 |
| 24.09.2025 | 8,161 | 8,1659 | 7,839 | 7,8878 |
| 25.09.2025 | 7,8878 | 8,0146 | 7,7951 | 7,9171 |
| 28.09.2025 | 7,9171 | 7,9171 | 7,6146 | 7,678 |
| 29.09.2025 | 7,6878 | 7,7366 | 7,5268 | 7,7122 |
| 30.09.2025 | 7,7512 | 7,7902 | 7,561 | 7,7268 |
| 01.10.2025 | 7,7268 | 7,878 | 7,7268 | 7,7902 |
| 02.10.2025 | 7,9268 | 8,0732 | 7,761 | 7,9463 |
| 05.10.2025 | 8,0439 | 8,3854 | 8,039 | 8,3659 |
| 06.10.2025 | 8,3659 | 8,3659 | 7,9512 | 8,0098 |
| 07.10.2025 | 8,0098 | 8,2537 | 7,9268 | 8,0488 |
| 08.10.2025 | 8,0488 | 8,6585 | 8,0488 | 8,4683 |
| 09.10.2025 | 8,4927 | 8,5659 | 8,3171 | 8,3707 |
| 12.10.2025 | 8,161 | 8,5122 | 8,1024 | 8,3561 |
| 13.10.2025 | 8,3512 | 9,0049 | 7,9366 | 7,9512 |
| 14.10.2025 | 8,0195 | 8,5073 | 7,6244 | 7,7561 |
| 15.10.2025 | 7,722 | 7,9171 | 7,7122 | 7,7561 |
| 16.10.2025 | 7,7805 | 7,8488 | 7,439 | 7,6585 |
| 19.10.2025 | 7,7122 | 7,7366 | 7,561 | 7,6683 |
| 20.10.2025 | 7,6683 | 8,0049 | 7,6341 | 7,9756 |
| 21.10.2025 | 7,9268 | 8,122 | 7,7902 | 8,0195 |
| 22.10.2025 | 7,9512 | 8,2146 | 7,8244 | 7,9268 |
| 23.10.2025 | 7,9317 | 8,2195 | 7,8732 | 8,1024 |
| 26.10.2025 | 8,0927 | 8,6 | 8,0488 | 8,6 |
| 27.10.2025 | 8,5951 | 8,5951 | 8,3512 | 8,5415 |
| 29.10.2025 | 8,5366 | 8,8 | 8,5122 | 8,5805 |
| 30.10.2025 | 8,5756 | 8,7805 | 8,5024 | 8,6341 |
| 02.11.2025 | 8,6927 | 9,3902 | 8,561 | 9,2488 |
| 03.11.2025 | 9,3902 | 9,4683 | 8,7366 | 8,8537 |
| 04.11.2025 | 8,8537 | 9,161 | 8,8244 | 9,0488 |
| 05.11.2025 | 9,3366 | 9,4293 | 9,0878 | 9,3415 |
| 06.11.2025 | 9,1268 | 9,5561 | 8,8293 | 9,5366 |
| 09.11.2025 | 9,5366 | 9,7561 | 9,2829 | 9,2829 |
| 10.11.2025 | 9,4244 | 9,5122 | 8,9561 | 9 |
| 11.11.2025 | 9 | 9,3951 | 8,9024 | 9,2146 |
| 12.11.2025 | 9,2146 | 9,8146 | 9,2049 | 9,5122 |
| 13.11.2025 | 9,5171 | 9,6341 | 9,3951 | 9,5366 |
| 16.11.2025 | 9,5317 | 10,4878 | 9,0732 | 10,4878 |
| 17.11.2025 | 10,7317 | 11,2195 | 10,4049 | 10,761 |
| 18.11.2025 | 10,9707 | 11,0195 | 10,5268 | 10,678 |
| 19.11.2025 | 10,7317 | 11,5659 | 10,6829 | 11,1171 |
| 20.11.2025 | 11,2146 | 11,439 | 10,8488 | 11,3902 |
| 23.11.2025 | 11,4634 | 12,1707 | 11,278 | 11,9366 |
| 24.11.2025 | 11,9512 | 12,439 | 11,6585 | 12,0537 |
| 25.11.2025 | 12,0537 | 12,2683 | 10,8878 | 11,9073 |
| 26.11.2025 | 11,9073 | 12,0098 | 11,5317 | 11,8 |
| 27.11.2025 | 11,8146 | 11,8146 | 11,4146 | 11,7073 |
| 30.11.2025 | 11,6732 | 11,8195 | 11,0927 | 11,0976 |
| 01.12.2025 | 11,0927 | 11,3122 | 10,5415 | 10,9756 |
| 02.12.2025 | 11,0683 | 11,0976 | 10,6098 | 10,7415 |
| 03.12.2025 | 10,722 | 11,1073 | 10,5756 | 10,8537 |
| 04.12.2025 | 10,8537 | 10,9707 | 10,3073 | 10,3073 |
| 07.12.2025 | 10,3122 | 10,5415 | 10,3073 | 10,3756 |
| 08.12.2025 | 10,4537 | 10,9854 | 9,9659 | 10,722 |
| 09.12.2025 | 10,7317 | 10,8293 | 10,2683 | 10,2683 |
| 10.12.2025 | 10,2683 | 10,878 | 9,6585 | 10,878 |
| 11.12.2025 | 10,878 | 11,7512 | 10,7561 | 11,0244 |
| 14.12.2025 | 10,9512 | 11,5756 | 10,5171 | 11,2098 |
| 15.12.2025 | 11,2098 | 11,3073 | 10,7317 | 10,8098 |
| 16.12.2025 | 10,9512 | 10,9659 | 10,5902 | 10,6146 |
| 17.12.2025 | 10,6146 | 10,7317 | 10,4341 | 10,7317 |
| 18.12.2025 | 10,6537 | 10,7366 | 10,2439 | 10,6341 |
| 21.12.2025 | 10,7317 | 10,7951 | 10,5171 | 10,5415 |
| 22.12.2025 | 10,5268 | 10,639 | 10,2 | 10,2244 |
| 23.12.2025 | 10,2244 | 10,3805 | 9,8293 | 10,122 |
| 24.12.2025 | 10,122 | 10,4976 | 10,122 | 10,3415 |
| 25.12.2025 | 10,3415 | 10,4 | 10,2146 | 10,2439 |
| 28.12.2025 | 10,239 | 10,3951 | 9,9268 | 10,0244 |
| 29.12.2025 | 10,0244 | 10,322 | 9,7756 | 10,1951 |
| 30.12.2025 | 10,2098 | 10,2293 | 9,8049 | 10,078 |