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
2026 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 11,5797
KAPANIŞ 11,5899
En Düşük
DÜŞÜK 9,678
En Yüksek
YÜKSEK 13,9268
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2026 | 10,1122 | 10,2098 | 9,9951 | 10,0537 |
| 04.01.2026 | 10,1366 | 10,2585 | 9,7512 | 10,2439 |
| 05.01.2026 | 10,2585 | 10,678 | 10,2146 | 10,3024 |
| 06.01.2026 | 10,3854 | 10,5024 | 10,122 | 10,1463 |
| 07.01.2026 | 10,1463 | 10,3171 | 9,678 | 10,0244 |
| 08.01.2026 | 10,0244 | 10,2293 | 9,761 | 9,9854 |
| 11.01.2026 | 9,9854 | 9,9854 | 9,7561 | 9,8146 |
| 12.01.2026 | 9,8146 | 9,878 | 9,7122 | 9,7951 |
| 13.01.2026 | 9,7951 | 9,9512 | 9,7268 | 9,8146 |
| 14.01.2026 | 9,7902 | 10,7024 | 9,7756 | 10,4732 |
| 15.01.2026 | 10,4927 | 10,5317 | 10 | 10,0488 |
| 18.01.2026 | 10,0488 | 10,2049 | 9,9463 | 10,1561 |
| 19.01.2026 | 10,1951 | 10,4634 | 10,039 | 10,1805 |
| 20.01.2026 | 10,2341 | 10,3366 | 10,1024 | 10,1366 |
| 21.01.2026 | 10,3073 | 10,5707 | 10,1805 | 10,4293 |
| 22.01.2026 | 10,4537 | 10,8537 | 10,2537 | 10,5415 |
| 25.01.2026 | 10,5854 | 11,0341 | 10,5512 | 10,5512 |
| 26.01.2026 | 10,5463 | 10,9561 | 10,5268 | 10,6585 |
| 27.01.2026 | 10,6341 | 10,9268 | 10,4341 | 10,9268 |
| 28.01.2026 | 10,7317 | 11,2439 | 10,322 | 10,3902 |
| 29.01.2026 | 10,4829 | 10,7268 | 10,3366 | 10,3805 |
| 01.02.2026 | 10,3366 | 11,4146 | 10,0683 | 11,239 |
| 02.02.2026 | 11,2146 | 11,561 | 11,0976 | 11,3902 |
| 03.02.2026 | 11,5268 | 12,0439 | 11,3561 | 11,7463 |
| 04.02.2026 | 11,7707 | 12,3049 | 11,6585 | 12,0146 |
| 05.02.2026 | 12,0146 | 12,5488 | 11,4585 | 12,2439 |
| 08.02.2026 | 12,5366 | 12,8171 | 12,1902 | 12,1902 |
| 09.02.2026 | 11,7073 | 12,7805 | 11,6537 | 12,5976 |
| 10.02.2026 | 12,5976 | 12,9268 | 12,2317 | 12,9268 |
| 11.02.2026 | 12,9268 | 13,4756 | 12,6829 | 13,1829 |
| 12.02.2026 | 13,1829 | 13,2927 | 12,8171 | 13,122 |
| 15.02.2026 | 13,061 | 13,5854 | 12,9512 | 13,5488 |
| 16.02.2026 | 13,6341 | 13,8537 | 13,1707 | 13,6585 |
| 17.02.2026 | 13,6341 | 13,9268 | 12,8659 | 13,5 |
| 18.02.2026 | 13,5 | 13,7927 | 13,1341 | 13,3293 |
| 19.02.2026 | 13,4146 | 13,5366 | 13,122 | 13,1707 |
| 22.02.2026 | 13,4512 | 13,5854 | 12,8659 | 13,3659 |
| 23.02.2026 | 13,3659 | 13,378 | 13,0366 | 13,1829 |
| 24.02.2026 | 13,1829 | 13,2805 | 12,5366 | 12,6463 |
| 25.02.2026 | 12,6463 | 12,6829 | 12,2683 | 12,5488 |
| 26.02.2026 | 12,5488 | 12,7073 | 11,7122 | 12,2195 |
| 01.03.2026 | 11 | 11,7512 | 11 | 11,5854 |
| 02.03.2026 | 11,3951 | 12,1902 | 11,2146 | 11,3756 |
| 03.03.2026 | 11,3756 | 11,6146 | 11,0488 | 11,2195 |
| 04.03.2026 | 11,2293 | 11,7024 | 11,2293 | 11,5366 |
| 05.03.2026 | 11,5415 | 11,6488 | 11,239 | 11,3561 |
| 08.03.2026 | 11,3073 | 11,3073 | 10,7024 | 11,0146 |
| 09.03.2026 | 11,2098 | 11,4488 | 10,9512 | 11,3902 |
| 10.03.2026 | 11,4976 | 11,7073 | 11,1805 | 11,2439 |
| 11.03.2026 | 11,2439 | 11,5561 | 11,0585 | 11,1561 |
| 12.03.2026 | 11,1707 | 11,4098 | 10,8195 | 11,3854 |
| 15.03.2026 | 11,3902 | 11,6878 | 11,2195 | 11,3171 |
| 16.03.2026 | 11,3366 | 11,7073 | 11,3317 | 11,6488 |
| 17.03.2026 | 11,5854 | 12,2805 | 11,4976 | 11,5317 |
| 18.03.2026 | 11,5317 | 11,678 | 11,3756 | 11,5073 |
| 22.03.2026 | 11,1756 | 11,4146 | 10,8537 | 11,2 |
| 23.03.2026 | 11,2 | 11,2 | 10,9951 | 11,0049 |
| 24.03.2026 | 11,0683 | 11,2 | 10,9268 | 11,0098 |
| 25.03.2026 | 10,9902 | 11,122 | 10,761 | 10,9171 |
| 26.03.2026 | 10,9902 | 11,7561 | 10,6 | 10,9756 |
| 29.03.2026 | 10,9854 | 11,1073 | 10,4439 | 10,7659 |
| 30.03.2026 | 10,7707 | 11,1463 | 10,7512 | 11,1463 |
| 31.03.2026 | 11,1463 | 11,2293 | 11 | 11,0585 |
| 01.04.2026 | 11,0585 | 11,0829 | 10,8195 | 10,9805 |
| 02.04.2026 | 11,1073 | 11,1073 | 10,6488 | 10,7073 |
| 05.04.2026 | 10,7073 | 10,9561 | 10,6634 | 10,839 |
| 06.04.2026 | 10,7707 | 11,0829 | 10,5756 | 10,6341 |
| 07.04.2026 | 10,9756 | 11,1902 | 10,8341 | 11 |
| 08.04.2026 | 10,9902 | 11,1268 | 10,7805 | 10,9512 |
| 09.04.2026 | 10,9463 | 11,122 | 10,8049 | 10,9707 |
| 12.04.2026 | 10,9024 | 11,4244 | 10,8244 | 11,1317 |
| 13.04.2026 | 11,278 | 11,3366 | 10,9561 | 11,0293 |
| 14.04.2026 | 11,0293 | 11,1756 | 10,8537 | 11,1756 |
| 15.04.2026 | 11,1707 | 11,1756 | 10,8634 | 10,9756 |
| 16.04.2026 | 11,0732 | 12,0488 | 10,9073 | 11,9415 |
| 19.04.2026 | 12,1951 | 12,2195 | 11,4683 | 11,8098 |
| 20.04.2026 | 12,0293 | 12,1171 | 11,6634 | 11,6634 |
| 21.04.2026 | 11,8829 | 11,8829 | 11,4927 | 11,6585 |
| 23.04.2026 | 11,86 | 12,4 | 11,56 | 11,79 |
| 26.04.2026 | 11,79 | 11,98 | 11,5 | 11,52 |
| 27.04.2026 | 11,52 | 12 | 11,3 | 11,59 |
| 28.04.2026 | 11,6 | 11,76 | 10,95 | 11,11 |
| 29.04.2026 | 11,11 | 11,35 | 10,68 | 11,25 |
| 03.05.2026 | 11,25 | 11,5 | 11,05 | 11,46 |
| 04.05.2026 | 11,45 | 12,11 | 11,4 | 11,95 |
| 05.05.2026 | 11,99 | 12,25 | 11,45 | 12,06 |
| 06.05.2026 | 12,1 | 13,2 | 12,1 | 13 |
| 07.05.2026 | 13,05 | 13,31 | 12,85 | 12,86 |
| 10.05.2026 | 13 | 13,26 | 12,68 | 13,24 |
| 11.05.2026 | 13,28 | 13,35 | 12,67 | 12,72 |
| 12.05.2026 | 12,72 | 13,23 | 12,54 | 12,74 |
| 13.05.2026 | 12,75 | 13,16 | 12,6 | 13,01 |
| 14.05.2026 | 13,06 | 13,06 | 12,57 | 12,75 |
| 17.05.2026 | 12,75 | 12,89 | 12,17 | 12,74 |
| 19.05.2026 | 12,74 | 12,89 | 12,11 | 12,47 |
| 20.05.2026 | 12,47 | 12,48 | 11,44 | 11,44 |
| 21.05.2026 | 11 | 11,98 | 11 | 11,77 |
| 24.05.2026 | 11,77 | 11,94 | 11,64 | 11,8 |
| 25.05.2026 | 11,8 | 11,85 | 11,66 | 11,79 |
| 31.05.2026 | 12 | 12,96 | 11,97 | 12,71 |
| 01.06.2026 | 12,71 | 12,97 | 12,38 | 12,67 |
| 02.06.2026 | 12,67 | 13,08 | 12,39 | 12,6 |
| 03.06.2026 | 12,48 | 12,6 | 12,07 | 12,58 |
| 04.06.2026 | 12,5 | 12,64 | 12,24 | 12,4 |
| 07.06.2026 | 12,4 | 12,41 | 12 | 12,27 |
| 08.06.2026 | 12,27 | 12,99 | 11,88 | 12,09 |
| 09.06.2026 | 12,05 | 12,15 | 11,82 | 12 |
| 10.06.2026 | 11,8 | 11,99 | 11,71 | 11,99 |
| 11.06.2026 | 12 | 12,29 | 11,87 | 11,99 |
| 14.06.2026 | 12,05 | 12,36 | 11,92 | 11,98 |
| 15.06.2026 | 12,17 | 12,2 | 11,76 | 11,88 |
| 16.06.2026 | 11,9 | 12,05 | 11,33 | 11,63 |
| 17.06.2026 | 11,65 | 11,94 | 11,63 | 11,81 |
| 18.06.2026 | 11,7 | 11,96 | 11,53 | 11,9 |