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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1,3683
KAPANIŞ 1,3686

En Düşük

DÜŞÜK 1,0419

En Yüksek

YÜKSEK 2,1906
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20211,52721,57411,41931,4365
04.01.20211,52811,531,39061,4918
05.01.20211,48511,51661,43261,4736
06.01.20211,46031,52811,43851,4766
07.01.20211,48051,50441,45181,4948
10.01.20211,49481,57591,48151,5501
11.01.20211,55011,62841,47361,5615
12.01.20211,55111,56341,52531,532
13.01.20211,51871,52351,46511,5004
14.01.20211,4891,52811,45181,5226
17.01.20211,56061,57591,52261,5741
18.01.20211,57411,73071,57411,7307
19.01.20211,791,90061,63521,7909
20.01.20211,79171,89871,71921,7536
21.01.20211,75361,87761,7431,8051
24.01.20211,83371,90741,76221,849
25.01.20211,86331,92931,77551,8643
26.01.20211,8681,94641,67841,6784
27.01.20211,67461,77981,51191,7455
28.01.20211,69861,74551,64681,6861
31.01.20211,68611,73691,60381,7091
01.02.20211,70811,7331,62311,6976
02.02.20211,69371,70811,64111,6746
03.02.20211,69271,7561,67371,6775
04.02.20211,68131,71091,67371,6842
07.02.20211,72161,85271,68041,7694
08.02.20211,76461,76461,63261,6813
09.02.20211,67841,69761,64111,6746
10.02.20211,65081,68811,63361,6336
11.02.20211,64981,69371,62211,6708
14.02.20211,72161,72161,64591,6746
15.02.20211,70811,70811,62771,6746
16.02.20211,68421,72341,64681,6861
17.02.20211,68611,72921,64981,7129
18.02.20211,71191,88431,70241,7942
21.02.20211,81821,97321,80671,9732
22.02.20212,10042,16931,9112,0086
23.02.20212,00862,09181,81822,0803
24.02.20212,15322,19061,96172,0746
25.02.20211,97612,03351,91392,0067
28.02.20212,00672,05651,9091,9474
01.03.20211,7541,94741,7541,9378
02.03.20211,9091,9091,77031,8621
03.03.20211,86211,95221,86211,9512
04.03.20211,93781,93781,76181,8144
07.03.20211,891,891,81911,87
08.03.20211,871,871,82011,8201
09.03.20211,8211,8231,81731,8173
10.03.20211,79421,8241,79421,821
11.03.20211,8211,8211,80851,8095
14.03.20211,81341,81911,81341,8191
15.03.20211,81911,81911,81631,8163
16.03.20211,81631,87551,71781,7178
17.03.20211,71191,7551,65081,6756
18.03.20211,67081,67081,5791,6468
21.03.20211,48331,55021,48241,4824
22.03.20211,33581,62571,33581,5301
23.03.20211,53011,67371,49281,6517
24.03.20211,66021,69271,5781,6029
25.03.20211,61051,62571,5361,5484
28.03.20211,53111,62111,52541,5254
29.03.20211,49761,5791,49761,5474
30.03.20211,54741,59231,52161,5512
31.03.20211,55121,70631,55121,7063
01.04.20211,70631,87371,67461,8354
04.04.20211,83741,90151,74641,7664
05.04.20211,74551,74551,66021,6746
06.04.20211,69181,74841,64491,7072
07.04.20211,70721,74551,64591,6891
08.04.20211,65661,70721,5791,6105
11.04.20211,5571,69761,5571,6221
12.04.20211,62771,62771,48331,5273
13.04.20211,52731,5781,52731,5512
14.04.20211,5551,56941,49281,5493
15.04.20211,54931,5791,49391,5072
18.04.20211,50721,53011,39231,3981
19.04.20211,39811,45641,26981,3129
20.04.20211,3111,3111,18181,1818
21.04.20211,20571,29961,14931,2996
25.04.20211,25371,42491,23551,2917
26.04.20211,33781,36741,29281,3206
27.04.20211,34731,34831,28421,2899
28.04.20211,31291,31581,24881,2928
29.04.20211,29281,29571,23931,2862
02.05.20211,27761,28991,25071,2899
03.05.20211,29661,4021,25371,3492
04.05.20211,33981,42491,29281,3224
05.05.20211,26611,45461,26611,4374
06.05.20211,43551,43641,36361,4249
09.05.20211,43551,43551,39231,4115
10.05.20211,40681,40681,34831,3886
11.05.20211,32241,41631,32241,4048
16.05.20211,40481,40481,34831,3684
17.05.20211,36741,38181,30621,3253
19.05.20211,31011,31961,25921,2976
20.05.20211,29761,31011,26511,2794
23.05.20211,28041,28041,2231,2488
24.05.20211,24881,33211,20571,2832
25.05.20211,28231,36741,22581,3358
26.05.20211,33391,34441,2681,3387
27.05.20211,31671,33491,27181,2899
30.05.20211,28991,28991,22581,2326
31.05.20211,24031,25831,21051,2345
01.06.20211,18671,22761,18671,2173
02.06.20211,21731,26711,17991,2125
03.06.20211,18181,21051,18181,1913
06.06.20211,2021,31011,17991,3101
07.06.20211,30141,33981,2451,3302
08.06.20211,32731,33021,25921,2632
09.06.20211,26321,33111,22581,2832
10.06.20211,28321,29661,2441,2507
13.06.20211,25071,25171,22211,243
14.06.20211,2431,2431,21631,2249
15.06.20211,22491,23551,18181,2095
16.06.20211,21431,2441,15791,1905
17.06.20211,19611,23351,16551,1913
20.06.20211,18961,19421,15011,1867
21.06.20211,18671,20571,12921,177
22.06.20211,17131,17991,12451,1521
23.06.20211,14651,21821,12731,1779
24.06.20211,18271,18381,14351,1589
27.06.20211,14741,17231,09661,1044
28.06.20211,10051,10441,05541,0995
29.06.20211,10051,111,05831,0728
30.06.20211,06981,10051,0661,0929
01.07.20211,09291,09951,06691,09
04.07.20211,091,17231,06691,109
05.07.20211,111,16071,111,1474
06.07.20211,14741,18571,11971,1511
07.07.20211,14651,16261,10441,1129
08.07.20211,1081,12821,08611,1119
11.07.20211,08611,12821,07371,1064
12.07.20211,07451,10241,04291,0698
13.07.20211,0661,09751,04191,0911
15.07.20211,07661,09471,05181,0851
18.07.20211,08511,0921,05641,092
25.07.20211,08511,13581,06691,1197
26.07.20211,11581,11581,07661,089
27.07.20211,07621,10211,07621,08
28.07.20211,08091,09721,0571,0782
29.07.20211,07521,09541,06571,0819
01.08.20211,10211,10621,05791,0579
02.08.20211,06081,07431,05231,0638
03.08.20211,05981,07141,05041,0704
04.08.20211,06941,16651,06751,128
05.08.20211,14921,14921,08481,0897
08.08.20211,08971,09821,07241,0972
09.08.20211,09631,09721,06571,0819
10.08.20211,08581,10211,0561,0743
11.08.20211,07241,09251,05891,0848
12.08.20211,08971,08971,05981,0638
15.08.20211,06381,08681,06381,08
16.08.20211,081,08481,06291,0839
17.08.20211,07431,10781,07351,0829
18.08.20211,07521,1771,05981,1414
19.08.20211,20011,20011,10211,1251
22.08.20211,14921,14921,10211,1233
23.08.20211,1281,23561,08771,2078
24.08.20211,19431,23361,14141,1857
25.08.20211,18271,18381,12991,1616
26.08.20211,1561,16841,14241,157
30.08.20211,1571,27211,14331,2701
31.08.20211,25771,38251,23851,3085
01.09.20211,30851,30951,22691,247
02.09.20211,2481,26831,21641,2462
05.09.20211,23851,25191,21741,2412
06.09.20211,21921,24521,16161,2346
07.09.20211,22411,23271,19621,2038
08.09.20211,18081,2471,18081,2143
09.09.20211,2011,26051,20011,247
12.09.20211,2961,34031,28161,3257
13.09.20211,30271,33441,28661,3
14.09.20211,26341,31721,26341,2759
15.09.20211,27591,29121,22411,2558
16.09.20211,2491,32471,22411,3201
19.09.20211,2961,2961,23951,2577
20.09.20211,2481,28551,22411,249
21.09.20211,2471,26911,21921,248
22.09.20211,2481,26741,18671,2346
23.09.20211,20961,22211,14331,1712
26.09.20211,15981,21921,1511,1932
27.09.20211,19321,21261,16061,2001
28.09.20211,18081,22311,17791,1876
29.09.20211,20011,2961,18081,2721
30.09.20211,27211,28351,23851,2586
03.10.20211,26051,27311,22121,225
04.10.20211,24121,27011,18271,1905
05.10.20211,19911,20481,14641,1818
06.10.20211,19051,21261,18181,2001
07.10.20211,2021,20481,17221,1913
10.10.20211,19821,2021,1771,1857
11.10.20211,1761,19431,16741,1694
12.10.20211,16941,23651,1511,1913
13.10.20211,17791,19131,15981,1616
14.10.20211,17321,17321,13391,1665
17.10.20211,13951,17041,08971,1414
18.10.20211,14241,16451,1281,1424
19.10.20211,15291,17421,13951,1395
20.10.20211,13951,14731,10421,1357
21.10.20211,13951,14921,12711,1367
24.10.20211,14021,20851,13161,1547
25.10.20211,16331,20291,15471,1748
26.10.20211,17481,19311,15571,1642
27.10.20211,16421,18261,14891,1652
31.10.20211,16421,28171,15851,2817
01.11.20211,28861,31941,21911,2317
02.11.20211,23171,24531,15571,1931
03.11.20211,1991,27311,19411,2346
04.11.20211,2481,2481,20571,2153
07.11.20211,21151,2471,18941,1941
08.11.20211,19411,22771,19031,2
09.11.20211,1991,20571,17481,1941
10.11.20211,19311,20371,17681,1846
11.11.20211,18461,18461,15961,1662
14.11.20211,16621,21251,16051,1912
15.11.20211,18941,18941,16141,1748
16.11.20211,17481,17871,15671,1748
17.11.20211,17481,20371,15761,1652
18.11.20211,16921,18461,15961,1758
21.11.20211,17871,24531,1721,2317
22.11.20211,23271,27121,18751,2201
23.11.20211,22011,27121,21341,2595
24.11.20211,26061,29621,2541,2568
25.11.20211,25481,26251,23361,2412
28.11.20211,23951,23951,21341,2336
29.11.20211,24621,2761,21341,2385
30.11.20211,23851,3261,23851,2462
01.12.20211,2531,2751,23361,252
02.12.20211,27411,29051,2531,2606
05.12.20211,28471,3771,2521,3435
06.12.20211,34821,40791,30021,3964
07.12.20211,40981,49271,35791,3915
08.12.20211,41941,53021,39641,5244
09.12.20211,51671,56491,46571,5398
12.12.20211,54371,62751,51871,615
13.12.20211,61311,63711,57371,59
14.12.20211,58911,61011,49651,4984
15.12.20211,50231,54081,48131,4994
16.12.20211,50231,53311,35011,3501
19.12.20211,28571,41941,25581,3165
20.12.20211,42911,42911,25861,2982
21.12.20211,28571,42721,26351,2876
22.12.20211,28761,33471,2471,2722
23.12.20211,28961,31551,26441,2905
26.12.20211,30781,30781,28471,3002
27.12.20211,30291,30291,25481,2702
28.12.20211,2541,2761,24221,2586
29.12.20211,26441,27411,2471,2577
30.12.20211,27121,27121,21151,2405