Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
OSMANLI YATIRIM MENKUL DEĞERLER A.Ş. logosu
OSMEN
OSMANLI YATIRIM MENKUL DEĞERLER A.Ş.
—
9.08 ₺
-0.030 (%-0.33)
Önceki Kapanış: 9.11
Düşük₺8.95
Yüksek₺9.48
AL9.07
SAT9.08

Piyasa Verileri

Spot Piyasa
A:9.07
S:9.08
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

OSMEN: OSMANLI YATIRIM MENKUL DEĞERLER A.Ş. Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 0,6256
KAPANIŞ 0,6269

En Düşük

DÜŞÜK 0,1792

En Yüksek

YÜKSEK 1,7143
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20200,19920,19920,18970,1902
02.01.20200,18970,18970,17920,185
05.01.20200,1870,18750,1840,1875
06.01.20200,20440,20440,18750,1969
07.01.20200,19640,19640,19540,1954
08.01.20200,19780,20440,19450,2044
09.01.20200,19450,20640,19450,2064
12.01.20200,21290,21290,20390,2101
13.01.20200,2110,2110,20910,2096
14.01.20200,21340,21340,20860,2091
15.01.20200,21140,21920,2110,2144
16.01.20200,21920,22290,21580,2229
19.01.20200,230,23240,230,2324
20.01.20200,23240,24190,22290,24
21.01.20200,24840,26370,23950,2637
22.01.20200,270,28690,2690,2864
23.01.20200,28790,31440,28790,3144
26.01.20200,34280,34570,34280,3457
27.01.20200,37950,380,37950,38
28.01.20200,34190,34190,34190,3419
29.01.20200,31020,31020,30790,3079
30.01.20200,27830,28740,27730,2874
02.02.20200,29550,31580,29550,3158
03.02.20200,31580,34720,31580,3472
04.02.20200,34720,37950,34720,3476
05.02.20200,34810,36990,34810,3604
06.02.20200,37950,37950,35340,3699
09.02.20200,37470,37470,35290,3529
10.02.20200,3690,3690,35140,3519
11.02.20200,31680,36040,31680,3581
12.02.20200,35810,36520,35560,3652
13.02.20200,36520,37370,36520,3737
16.02.20200,37370,37950,37370,3795
17.02.20200,41740,41740,37950,3795
18.02.20200,39830,39830,37950,3795
19.02.20200,40320,40320,35090,3556
20.02.20200,34760,34760,34430,3443
23.02.20200,34430,34430,32730,3428
24.02.20200,36520,36520,34150,3415
25.02.20200,33680,33680,32730,3368
26.02.20200,33730,33730,33590,3359
27.02.20200,32250,34150,32250,3415
01.03.20200,36990,36990,34150,3415
02.03.20200,34150,34150,3230,323
03.03.20200,32350,34110,32350,3368
04.03.20200,33680,33680,31770,3177
05.03.20200,31110,31260,28640,3126
08.03.20200,28930,29410,28930,2931
09.03.20200,29360,30260,29310,2931
10.03.20200,28690,28690,26560,2656
11.03.20200,26090,26090,2390,2419
12.03.20200,240,24940,240,2494
15.03.20200,22490,22490,22490,2249
16.03.20200,20440,20440,20240,2024
17.03.20200,20160,21340,1860,2134
18.03.20200,23470,23470,22570,2257
19.03.20200,24760,24760,24190,2419
22.03.20200,26270,26270,21820,2484
23.03.20200,26090,27050,24840,2705
24.03.20200,26560,28220,26560,2742
25.03.20200,27420,28220,27370,2822
26.03.20200,28220,30830,28120,3083
29.03.20200,33680,33680,30830,331
30.03.20200,33680,34190,31310,3419
31.03.20200,33630,33630,3230,3249
01.04.20200,32730,32730,29410,3196
02.04.20200,33390,33390,28790,3017
05.04.20200,30260,31770,30260,3177
06.04.20200,31770,3310,31770,3201
07.04.20200,33190,33190,32640,3273
08.04.20200,32730,32730,32490,3273
09.04.20200,32730,34810,31530,3481
12.04.20200,34520,34520,33190,3378
13.04.20200,34760,34760,34280,3437
14.04.20200,34370,34430,32730,3443
15.04.20200,34430,34430,34370,3437
16.04.20200,34370,36230,34330,3623
19.04.20200,38890,38890,36180,3795
20.04.20200,37510,41740,37510,4174
21.04.20200,41740,42670,41740,4267
23.04.20200,42910,42910,42220,4227
26.04.20200,43640,43640,41980,4198
27.04.20200,41210,41210,4050,405
28.04.20200,40260,40260,39080,3955
29.04.20200,3950,3950,38130,3813
03.05.20200,38130,38130,37220,3798
04.05.20200,37880,38130,37880,3808
05.05.20200,38340,38340,37120,3712
06.05.20200,37020,37220,36740,3722
07.05.20200,38080,38080,37170,3717
10.05.20200,37170,37490,37120,3712
11.05.20200,37170,37170,3670,3707
12.05.20200,37070,37070,37020,3702
13.05.20200,37170,3740,37170,3731
14.05.20200,3740,3740,3740,374
17.05.20200,38180,38180,36850,3692
19.05.20200,38130,38130,3670,367
20.05.20200,3670,3670,33840,3526
21.05.20200,35410,35730,35260,3573
26.05.20200,37640,37640,35630,3568
27.05.20200,35680,35680,33840,3444
28.05.20200,34540,35360,34490,3536
31.05.20200,36060,36060,36010,3601
01.06.20200,36060,36060,35730,3573
02.06.20200,35630,35630,35410,3541
03.06.20200,34980,35730,34980,3573
04.06.20200,35730,35730,35680,3573
07.06.20200,37640,37640,35730,3573
08.06.20200,35730,35730,35580,3573
09.06.20200,3620,3620,35540,3558
10.06.20200,35730,35730,3550,355
11.06.20200,33840,35730,33840,3563
14.06.20200,35260,35310,35020,3531
15.06.20200,35360,35730,35110,3563
16.06.20200,35730,35730,3550,355
17.06.20200,35680,37640,35680,3764
18.06.20200,38130,39550,38130,3955
21.06.20200,43020,43020,42490,4249
22.06.20200,41060,42460,40640,4246
23.06.20200,42880,42880,42460,4288
24.06.20200,43790,43790,42920,4327
25.06.20200,43320,43320,42920,4322
28.06.20200,43370,43370,42880,4327
29.06.20200,43220,44210,43220,4421
30.06.20200,44260,48550,44260,4855
01.07.20200,51460,52410,51460,5241
02.07.20200,52320,52320,50320,5136
05.07.20200,51360,52550,51360,5255
06.07.20200,54740,54740,52360,5236
07.07.20200,52320,57420,52320,5742
08.07.20200,62080,62410,61370,6241
09.07.20200,63040,63040,57370,6195
12.07.20200,62410,62410,5680,596
13.07.20200,61170,61170,57230,5965
15.07.20200,58660,5960,58610,5917
16.07.20200,60030,60030,58130,5979
19.07.20200,60270,62380,60270,6238
20.07.20200,6670,6670,64310,6576
21.07.20200,66650,66650,65760,6623
22.07.20200,66230,66230,6570,657
23.07.20200,72230,72230,72180,7223
26.07.20200,73760,73760,72330,7233
27.07.20200,71580,71580,66320,6632
28.07.20200,64880,64880,62020,6202
29.07.20200,62020,62020,59640,5969
03.08.20200,59730,62260,59730,5978
04.08.20200,57260,63220,57260,6322
05.08.20200,64450,65840,62370,6254
06.08.20200,62540,62590,62020,6259
09.08.20200,62690,63170,62690,6313
10.08.20200,63170,63170,62020,6284
11.08.20200,62490,68660,62490,6474
12.08.20200,66840,68610,64830,6645
13.08.20200,66410,66790,65360,6679
16.08.20200,68330,70370,68330,7037
17.08.20200,71530,72040,71530,7204
18.08.20200,72040,72280,71990,7199
19.08.20200,69220,72470,69220,7247
20.08.20200,73270,73470,72130,73
23.08.20200,730,730,72130,7228
24.08.20200,71580,71580,70610,7113
25.08.20200,71130,71130,70510,7061
26.08.20200,71990,71990,71580,7199
27.08.20200,71990,72040,71760,7199
30.08.20200,72470,72570,72280,7252
31.08.20200,72520,73130,72520,7309
01.09.20200,72570,73920,72130,7371
02.09.20200,73710,73710,73270,7342
03.09.20200,73420,74050,73420,7405
06.09.20200,73950,73950,73320,7347
07.09.20200,73320,73320,72180,7276
08.09.20200,71630,71840,71580,7163
09.09.20200,71630,72470,71630,7243
10.09.20200,72950,72950,71580,7194
13.09.20200,71890,72470,71890,7204
14.09.20200,7290,7290,71940,7194
15.09.20200,72230,72230,71580,7158
16.09.20200,69650,72710,69650,7271
17.09.20200,76320,79970,76320,7997
20.09.20200,87920,87920,87890,8792
21.09.20200,91090,95430,87920,9543
22.09.20201,01621,01620,86740,8674
23.09.20200,85870,95380,83650,9538
24.09.20200,98661,03060,98661,0247
27.09.20201,07361,12691,07361,1269
28.09.20201,19091,19261,01421,0438
29.09.20201,1451,1451,05431,0543
30.09.20201,10211,12120,94941,1212
01.10.20201,10211,23291,10211,2329
04.10.20201,24061,3561,24061,356
05.10.20201,42271,42271,25941,3311
06.10.20201,32631,32631,21851,2251
07.10.20201,22331,31191,1641,2814
08.10.20201,24131,28911,22511,2614
11.10.20201,231,2731,19751,2366
12.10.20201,23661,23661,14411,2156
13.10.20201,19261,20711,16121,1945
14.10.20201,19551,19551,13541,1794
15.10.20201,17371,24131,13741,1926
18.10.20201,19261,21281,1451,1745
19.10.20201,19091,19091,13541,1709
20.10.20201,21091,21191,10611,1364
21.10.20201,13641,13641,03821,0716
22.10.20201,07261,09171,00191,0058
25.10.20201,02671,02670,90730,9551
26.10.20200,95511,05070,89831,0507
27.10.20201,12221,12221,01911,0191
29.10.20200,91790,91790,91740,9174
01.11.20200,91740,9450,91740,9408
02.11.20200,92170,92170,90730,9164
03.11.20200,9160,91690,9160,9169
04.11.20200,91840,92120,91840,9212
05.11.20200,92120,93070,92120,9307
08.11.20200,97791,00180,97791,0018
09.11.20201,0211,04981,0211,0498
10.11.20201,04981,04980,95710,9694
11.11.20200,99811,06580,99041,0658
12.11.20201,06581,17191,06581,1719
15.11.20201,10421,14621,05531,1147
16.11.20201,10781,10781,00581,0095
17.11.20200,97891,07930,96181,0354
18.11.20201,03541,06580,98381,0507
19.11.20201,04581,04581,00281,0248
22.11.20201,02581,02670,98851,0028
23.11.20201,00281,00280,980,9923
24.11.20200,99231,04980,981,0133
25.11.20201,01331,02580,98190,9933
26.11.20200,99521,00780,95510,9933
29.11.20200,99330,99330,95710,9704
30.11.20200,97040,99810,97040,9904
01.12.20200,99040,99810,96080,9904
02.12.20200,99041,05070,96941,0478
03.12.20201,04781,10221,00281,0401
06.12.20200,98571,03920,98571,0382
07.12.20201,03151,08111,01911,064
08.12.20201,09551,17011,0641,1701
09.12.20201,17011,2751,11161,1701
10.12.20201,11161,16911,11161,1232
13.12.20201,11751,14231,08211,0936
14.12.20201,09361,17011,08211,1498
15.12.20201,14981,17661,11851,1318
16.12.20201,13181,16621,10221,1166
17.12.20201,11471,14331,09831,1356
20.12.20201,12421,13461,0831,1175
21.12.20201,12221,16521,12131,1498
22.12.20201,15181,19381,15081,1844
23.12.20201,18441,21211,17391,2025
24.12.20201,20251,32191,20251,3219
27.12.20201,32281,45381,32281,4538
28.12.20201,5521,59881,3851,5988
29.12.20201,59031,71431,44211,4479
30.12.20201,37711,48051,30841,4805