OSMEN
OSMANLI YATIRIM MENKUL DEĞERLER A.Ş.
—
9.08 ₺
-0.030 (%-0.33)
Önceki Kapanış: 9.11
Düşük₺8.95
Yüksek₺9.48
Piyasa Verileri
Spot Piyasa
A:9.07
S:9.08
OSMEN: OSMANLI YATIRIM MENKUL DEĞERLER A.Ş. Arşiv
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,5909
KAPANIŞ 1,5921
En Düşük
DÜŞÜK 0,988
En Yüksek
YÜKSEK 3,4405
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 1,2499 | 1,2615 | 1,2134 | 1,247 |
| 03.01.2022 | 1,277 | 1,3002 | 1,253 | 1,2817 |
| 04.01.2022 | 1,2837 | 1,3097 | 1,2712 | 1,2952 |
| 05.01.2022 | 1,2933 | 1,2933 | 1,2712 | 1,2779 |
| 06.01.2022 | 1,2867 | 1,4051 | 1,2867 | 1,4051 |
| 09.01.2022 | 1,4445 | 1,4589 | 1,3386 | 1,3521 |
| 10.01.2022 | 1,3482 | 1,3521 | 1,3115 | 1,327 |
| 11.01.2022 | 1,327 | 1,3626 | 1,3136 | 1,3491 |
| 12.01.2022 | 1,3521 | 1,3723 | 1,3165 | 1,327 |
| 13.01.2022 | 1,327 | 1,3396 | 1,3002 | 1,3377 |
| 16.01.2022 | 1,3482 | 1,3744 | 1,3194 | 1,33 |
| 17.01.2022 | 1,3309 | 1,3406 | 1,275 | 1,275 |
| 18.01.2022 | 1,253 | 1,3463 | 1,253 | 1,2905 |
| 19.01.2022 | 1,2952 | 1,3877 | 1,2952 | 1,3646 |
| 20.01.2022 | 1,3675 | 1,3705 | 1,3309 | 1,3512 |
| 23.01.2022 | 1,3482 | 1,3723 | 1,302 | 1,3115 |
| 24.01.2022 | 1,3165 | 1,326 | 1,276 | 1,2827 |
| 25.01.2022 | 1,301 | 1,3319 | 1,2625 | 1,2886 |
| 26.01.2022 | 1,277 | 1,3194 | 1,2615 | 1,2952 |
| 27.01.2022 | 1,3097 | 1,3146 | 1,2722 | 1,2837 |
| 30.01.2022 | 1,2886 | 1,382 | 1,254 | 1,3106 |
| 31.01.2022 | 1,3002 | 1,3675 | 1,2923 | 1,3155 |
| 01.02.2022 | 1,3184 | 1,326 | 1,2886 | 1,3039 |
| 02.02.2022 | 1,3078 | 1,3078 | 1,276 | 1,2817 |
| 03.02.2022 | 1,2798 | 1,3214 | 1,2664 | 1,3136 |
| 06.02.2022 | 1,3002 | 1,3232 | 1,2789 | 1,3165 |
| 07.02.2022 | 1,3146 | 1,329 | 1,2982 | 1,2982 |
| 08.02.2022 | 1,3002 | 1,3125 | 1,2867 | 1,2982 |
| 09.02.2022 | 1,2798 | 1,3473 | 1,2798 | 1,3078 |
| 10.02.2022 | 1,301 | 1,3184 | 1,2962 | 1,301 |
| 13.02.2022 | 1,2952 | 1,2952 | 1,2644 | 1,2712 |
| 14.02.2022 | 1,2731 | 1,326 | 1,254 | 1,2568 |
| 15.02.2022 | 1,2722 | 1,2722 | 1,2336 | 1,2395 |
| 16.02.2022 | 1,2211 | 1,2499 | 1,2211 | 1,2231 |
| 17.02.2022 | 1,2241 | 1,2308 | 1,2163 | 1,2221 |
| 20.02.2022 | 1,2211 | 1,2277 | 1,1884 | 1,1941 |
| 21.02.2022 | 1,1806 | 1,1806 | 1,1344 | 1,1537 |
| 22.02.2022 | 1,1557 | 1,1787 | 1,1507 | 1,1507 |
| 23.02.2022 | 1,0834 | 1,1017 | 1,0363 | 1,0363 |
| 24.02.2022 | 1,0363 | 1,1037 | 1,0363 | 1,0949 |
| 27.02.2022 | 1,0814 | 1,1066 | 1,0305 | 1,0834 |
| 28.02.2022 | 1,1066 | 1,1066 | 1,069 | 1,0912 |
| 01.03.2022 | 1,0912 | 1,0939 | 1,069 | 1,0767 |
| 02.03.2022 | 1,0863 | 1,1497 | 1,069 | 1,0998 |
| 03.03.2022 | 1,1047 | 1,1093 | 1,0814 | 1,0949 |
| 06.03.2022 | 1,0922 | 1,0977 | 1,0757 | 1,0931 |
| 07.03.2022 | 1,0786 | 1,1008 | 1,0786 | 1,0892 |
| 08.03.2022 | 1,0968 | 1,1075 | 1,0844 | 1,0902 |
| 09.03.2022 | 1,0738 | 1,1047 | 1,0738 | 1,0796 |
| 10.03.2022 | 1,0796 | 1,0958 | 1,0796 | 1,0863 |
| 13.03.2022 | 1,0873 | 1,1363 | 1,0353 | 1,1306 |
| 14.03.2022 | 1,1306 | 1,1306 | 1,0968 | 1,1181 |
| 15.03.2022 | 1,1219 | 1,1537 | 1,1075 | 1,1316 |
| 16.03.2022 | 1,1316 | 1,1461 | 1,1277 | 1,1363 |
| 17.03.2022 | 1,1354 | 1,1576 | 1,1354 | 1,1421 |
| 20.03.2022 | 1,1471 | 1,1489 | 1,1201 | 1,1374 |
| 21.03.2022 | 1,1461 | 1,1711 | 1,1374 | 1,1431 |
| 22.03.2022 | 1,1431 | 1,1557 | 1,1421 | 1,1451 |
| 23.03.2022 | 1,1441 | 1,1662 | 1,1441 | 1,1557 |
| 24.03.2022 | 1,1557 | 1,1642 | 1,1075 | 1,1567 |
| 27.03.2022 | 1,1585 | 1,1652 | 1,1412 | 1,1547 |
| 28.03.2022 | 1,1605 | 1,1672 | 1,1547 | 1,1585 |
| 29.03.2022 | 1,1576 | 1,1633 | 1,1507 | 1,1537 |
| 30.03.2022 | 1,1537 | 1,1894 | 1,1527 | 1,1557 |
| 31.03.2022 | 1,1557 | 1,1662 | 1,1402 | 1,1471 |
| 03.04.2022 | 1,1354 | 1,197 | 1,1354 | 1,1748 |
| 04.04.2022 | 1,1806 | 1,2923 | 1,174 | 1,2182 |
| 05.04.2022 | 1,2037 | 1,2143 | 1,1576 | 1,2029 |
| 06.04.2022 | 1,2077 | 1,2077 | 1,1787 | 1,1816 |
| 07.04.2022 | 1,1884 | 1,1931 | 1,1768 | 1,1826 |
| 10.04.2022 | 1,1826 | 1,1875 | 1,174 | 1,1777 |
| 11.04.2022 | 1,1777 | 1,1777 | 1,1277 | 1,1711 |
| 12.04.2022 | 1,1787 | 1,2876 | 1,1567 | 1,2115 |
| 13.04.2022 | 1,2182 | 1,2288 | 1,197 | 1,2085 |
| 14.04.2022 | 1,2105 | 1,2143 | 1,199 | 1,2029 |
| 17.04.2022 | 1,2029 | 1,2375 | 1,1931 | 1,2163 |
| 18.04.2022 | 1,2182 | 1,252 | 1,2 | 1,2163 |
| 19.04.2022 | 1,2231 | 1,2231 | 1,2029 | 1,2134 |
| 20.04.2022 | 1,2134 | 1,252 | 1,2067 | 1,2365 |
| 21.04.2022 | 1,2412 | 1,3222 | 1,2268 | 1,2857 |
| 24.04.2022 | 1,3002 | 1,3194 | 1,2683 | 1,2827 |
| 25.04.2022 | 1,2992 | 1,2992 | 1,199 | 1,2268 |
| 26.04.2022 | 1,2374 | 1,2935 | 1,2093 | 1,2151 |
| 27.04.2022 | 1,247 | 1,247 | 1,1852 | 1,1882 |
| 28.04.2022 | 1,1456 | 1,1978 | 1,1456 | 1,1892 |
| 04.05.2022 | 1,2027 | 1,247 | 1,1911 | 1,2055 |
| 05.05.2022 | 1,2055 | 1,2114 | 1,1843 | 1,1939 |
| 08.05.2022 | 1,1939 | 1,2326 | 1,1494 | 1,1649 |
| 09.05.2022 | 1,1794 | 1,1882 | 1,1476 | 1,1602 |
| 10.05.2022 | 1,1592 | 1,1592 | 1,1062 | 1,1301 |
| 11.05.2022 | 1,1127 | 1,1553 | 1,1127 | 1,1446 |
| 12.05.2022 | 1,1476 | 1,1939 | 1,1359 | 1,1745 |
| 15.05.2022 | 1,1745 | 1,1862 | 1,1524 | 1,1602 |
| 16.05.2022 | 1,1649 | 1,1698 | 1,1456 | 1,1582 |
| 17.05.2022 | 1,1698 | 1,1698 | 1,1379 | 1,1456 |
| 19.05.2022 | 1,1436 | 1,1485 | 1,0886 | 1,1311 |
| 22.05.2022 | 1,134 | 1,1417 | 1,1002 | 1,1214 |
| 23.05.2022 | 1,1311 | 1,2335 | 1,0749 | 1,0866 |
| 24.05.2022 | 1,0886 | 1,1166 | 1,076 | 1,1107 |
| 25.05.2022 | 1,1107 | 1,134 | 1,1031 | 1,1196 |
| 26.05.2022 | 1,1301 | 1,135 | 1,0924 | 1,0953 |
| 29.05.2022 | 1,1078 | 1,1214 | 1,0924 | 1,1196 |
| 30.05.2022 | 1,1196 | 1,135 | 1,0981 | 1,1252 |
| 31.05.2022 | 1,1223 | 1,134 | 1,1021 | 1,1069 |
| 01.06.2022 | 1,1117 | 1,1311 | 1,1031 | 1,1069 |
| 02.06.2022 | 1,1069 | 1,1252 | 1,1062 | 1,1069 |
| 05.06.2022 | 1,1078 | 1,1456 | 1,1078 | 1,1311 |
| 06.06.2022 | 1,1397 | 1,1446 | 1,1166 | 1,1311 |
| 07.06.2022 | 1,1311 | 1,1446 | 1,0749 | 1,0915 |
| 08.06.2022 | 1,0971 | 1,1031 | 1,074 | 1,0876 |
| 09.06.2022 | 1,0847 | 1,1292 | 1,0702 | 1,0818 |
| 12.06.2022 | 1,0856 | 1,0971 | 1,0537 | 1,0644 |
| 13.06.2022 | 1,0644 | 1,1012 | 1,044 | 1,0798 |
| 14.06.2022 | 1,0886 | 1,0992 | 1,0682 | 1,0866 |
| 15.06.2022 | 1,0915 | 1,0924 | 1,0374 | 1,0596 |
| 16.06.2022 | 1,0691 | 1,0732 | 1,0566 | 1,0634 |
| 19.06.2022 | 1,0644 | 1,0828 | 1,0615 | 1,0722 |
| 20.06.2022 | 1,0722 | 1,1456 | 1,0722 | 1,1002 |
| 21.06.2022 | 1,1117 | 1,1553 | 1,1097 | 1,1292 |
| 22.06.2022 | 1,1311 | 1,1649 | 1,1097 | 1,1321 |
| 23.06.2022 | 1,1321 | 1,1503 | 1,1087 | 1,1467 |
| 26.06.2022 | 1,1359 | 1,1602 | 1,1127 | 1,134 |
| 27.06.2022 | 1,1379 | 1,1494 | 1,1041 | 1,1234 |
| 28.06.2022 | 1,1127 | 1,1456 | 1,0576 | 1,0702 |
| 29.06.2022 | 1,0847 | 1,0924 | 1,0459 | 1,0576 |
| 30.06.2022 | 1,0654 | 1,0915 | 1,0547 | 1,0712 |
| 03.07.2022 | 1,0712 | 1,0876 | 1,0537 | 1,0537 |
| 04.07.2022 | 1,0702 | 1,0702 | 1,0209 | 1,0247 |
| 05.07.2022 | 1,0393 | 1,0586 | 0,988 | 1,044 |
| 06.07.2022 | 1,0537 | 1,076 | 1,0393 | 1,076 |
| 07.07.2022 | 1,0732 | 1,1214 | 1,0644 | 1,1127 |
| 12.07.2022 | 1,0962 | 1,1127 | 1,0807 | 1,0915 |
| 13.07.2022 | 1,0915 | 1,1021 | 1,0682 | 1,074 |
| 17.07.2022 | 1,074 | 1,1117 | 1,074 | 1,0962 |
| 18.07.2022 | 1,0981 | 1,1262 | 1,0906 | 1,1252 |
| 19.07.2022 | 1,1272 | 1,1582 | 1,1272 | 1,1292 |
| 20.07.2022 | 1,1359 | 1,1649 | 1,1262 | 1,1292 |
| 21.07.2022 | 1,1427 | 1,1592 | 1,1262 | 1,1282 |
| 24.07.2022 | 1,1331 | 1,2103 | 1,1331 | 1,1765 |
| 25.07.2022 | 1,1794 | 1,1873 | 1,1397 | 1,1524 |
| 26.07.2022 | 1,1572 | 1,2065 | 1,1308 | 1,1813 |
| 27.07.2022 | 1,2046 | 1,2075 | 1,1483 | 1,1572 |
| 28.07.2022 | 1,1561 | 1,1978 | 1,1483 | 1,1803 |
| 31.07.2022 | 1,1891 | 1,2083 | 1,1736 | 1,2075 |
| 01.08.2022 | 1,2191 | 1,2532 | 1,2065 | 1,2143 |
| 02.08.2022 | 1,2764 | 1,3248 | 1,2386 | 1,291 |
| 03.08.2022 | 1,2928 | 1,3152 | 1,2376 | 1,2532 |
| 04.08.2022 | 1,2532 | 1,2726 | 1,2317 | 1,2357 |
| 07.08.2022 | 1,2492 | 1,2542 | 1,2365 | 1,2522 |
| 08.08.2022 | 1,2618 | 1,2716 | 1,2172 | 1,2413 |
| 09.08.2022 | 1,2424 | 1,2579 | 1,2134 | 1,2259 |
| 10.08.2022 | 1,2328 | 1,2347 | 1,1988 | 1,2143 |
| 11.08.2022 | 1,2143 | 1,3201 | 1,1938 | 1,2716 |
| 14.08.2022 | 1,2716 | 1,3541 | 1,2678 | 1,3355 |
| 15.08.2022 | 1,3355 | 1,4452 | 1,3355 | 1,4171 |
| 16.08.2022 | 1,4414 | 1,5589 | 1,3706 | 1,5307 |
| 17.08.2022 | 1,5317 | 1,5812 | 1,42 | 1,5531 |
| 18.08.2022 | 1,5336 | 1,6986 | 1,4715 | 1,5967 |
| 21.08.2022 | 1,5967 | 1,6385 | 1,5676 | 1,617 |
| 22.08.2022 | 1,6055 | 1,6657 | 1,5607 | 1,5831 |
| 23.08.2022 | 1,5919 | 1,6074 | 1,5395 | 1,5531 |
| 24.08.2022 | 1,5579 | 1,5986 | 1,5511 | 1,5821 |
| 25.08.2022 | 1,554 | 1,5986 | 1,5432 | 1,5831 |
| 28.08.2022 | 1,5831 | 1,7084 | 1,5773 | 1,7035 |
| 30.08.2022 | 1,7084 | 1,7598 | 1,6791 | 1,7103 |
| 31.08.2022 | 1,7103 | 1,7151 | 1,6201 | 1,6306 |
| 01.09.2022 | 1,6298 | 1,6298 | 1,519 | 1,5422 |
| 04.09.2022 | 1,5413 | 1,5413 | 1,491 | 1,5366 |
| 05.09.2022 | 1,5366 | 1,6142 | 1,5055 | 1,5792 |
| 06.09.2022 | 1,6017 | 1,7045 | 1,5676 | 1,6821 |
| 07.09.2022 | 1,6831 | 1,7355 | 1,6461 | 1,6821 |
| 08.09.2022 | 1,6937 | 1,8501 | 1,6937 | 1,8501 |
| 11.09.2022 | 1,917 | 1,9616 | 1,8365 | 1,9083 |
| 12.09.2022 | 1,9229 | 2,0888 | 1,8598 | 1,9412 |
| 13.09.2022 | 1,9879 | 2,0055 | 1,8588 | 1,917 |
| 14.09.2022 | 1,917 | 2,0024 | 1,8297 | 1,8385 |
| 15.09.2022 | 1,8385 | 1,8724 | 1,8054 | 1,8442 |
| 18.09.2022 | 1,8461 | 1,8908 | 1,7375 | 1,7375 |
| 19.09.2022 | 1,7715 | 1,7957 | 1,6909 | 1,7432 |
| 20.09.2022 | 1,7432 | 1,8102 | 1,684 | 1,7045 |
| 21.09.2022 | 1,7065 | 1,7909 | 1,6986 | 1,7685 |
| 22.09.2022 | 1,7715 | 1,8092 | 1,7326 | 1,7801 |
| 25.09.2022 | 1,7861 | 1,8082 | 1,723 | 1,7472 |
| 26.09.2022 | 1,7472 | 1,8578 | 1,7141 | 1,7725 |
| 27.09.2022 | 1,7909 | 1,7909 | 1,6821 | 1,7132 |
| 28.09.2022 | 1,7219 | 1,723 | 1,5696 | 1,6298 |
| 29.09.2022 | 1,5773 | 1,689 | 1,5773 | 1,6831 |
| 02.10.2022 | 1,6986 | 1,8074 | 1,6385 | 1,8045 |
| 03.10.2022 | 1,8054 | 1,8325 | 1,752 | 1,8152 |
| 04.10.2022 | 1,8152 | 1,8152 | 1,7637 | 1,8025 |
| 05.10.2022 | 1,8025 | 1,8598 | 1,7569 | 1,8092 |
| 06.10.2022 | 1,8481 | 1,8481 | 1,754 | 1,7578 |
| 09.10.2022 | 1,7578 | 1,8433 | 1,7257 | 1,7462 |
| 10.10.2022 | 1,7462 | 1,79 | 1,7239 | 1,7841 |
| 11.10.2022 | 1,7841 | 1,7841 | 1,6986 | 1,7025 |
| 12.10.2022 | 1,7025 | 1,7598 | 1,6851 | 1,7472 |
| 13.10.2022 | 1,751 | 1,8082 | 1,7336 | 1,7937 |
| 16.10.2022 | 1,8375 | 1,9412 | 1,8375 | 1,8821 |
| 17.10.2022 | 1,8832 | 2,0694 | 1,8832 | 2,0694 |
| 18.10.2022 | 2,1335 | 2,2035 | 2,0276 | 2,0276 |
| 19.10.2022 | 2,121 | 2,1839 | 2,0384 | 2,1228 |
| 20.10.2022 | 2,1355 | 2,3344 | 2,0675 | 2,3306 |
| 23.10.2022 | 2,3539 | 2,5309 | 2,2935 | 2,4703 |
| 24.10.2022 | 2,5163 | 2,5212 | 2,2945 | 2,3169 |
| 25.10.2022 | 2,3633 | 2,3664 | 2,2641 | 2,2905 |
| 26.10.2022 | 2,2535 | 2,3925 | 2,205 | 2,2711 |
| 27.10.2022 | 2,2973 | 2,3576 | 2,2837 | 2,3089 |
| 30.10.2022 | 2,3576 | 2,5386 | 2,3343 | 2,5386 |
| 31.10.2022 | 2,541 | 2,5482 | 2,3964 | 2,4851 |
| 01.11.2022 | 2,4826 | 2,4826 | 2,3392 | 2,3614 |
| 02.11.2022 | 2,3614 | 2,3915 | 2,2437 | 2,3119 |
| 03.11.2022 | 2,3139 | 2,3313 | 2,237 | 2,2758 |
| 06.11.2022 | 2,2758 | 2,3828 | 2,2505 | 2,3633 |
| 07.11.2022 | 2,3633 | 2,3633 | 2,2604 | 2,2846 |
| 08.11.2022 | 2,2797 | 2,3099 | 2,237 | 2,2574 |
| 09.11.2022 | 2,2622 | 2,3139 | 2,1884 | 2,2905 |
| 10.11.2022 | 2,2905 | 2,4228 | 2,2797 | 2,344 |
| 13.11.2022 | 2,3343 | 2,48 | 2,3099 | 2,48 |
| 14.11.2022 | 2,4972 | 2,5677 | 2,2877 | 2,3664 |
| 15.11.2022 | 2,3664 | 2,5628 | 2,2866 | 2,4052 |
| 16.11.2022 | 2,48 | 2,5117 | 2,3274 | 2,4062 |
| 17.11.2022 | 2,4062 | 2,4606 | 2,2992 | 2,3488 |
| 20.11.2022 | 2,3488 | 2,4606 | 2,3003 | 2,4236 |
| 21.11.2022 | 2,463 | 2,6649 | 2,3401 | 2,6528 |
| 22.11.2022 | 2,6552 | 2,7865 | 2,592 | 2,7281 |
| 23.11.2022 | 2,767 | 2,7962 | 2,6382 | 2,7087 |
| 24.11.2022 | 2,7087 | 2,9469 | 2,7087 | 2,9033 |
| 27.11.2022 | 2,7768 | 2,8983 | 2,7768 | 2,8547 |
| 28.11.2022 | 2,857 | 2,8813 | 2,6625 | 2,694 |
| 29.11.2022 | 2,6989 | 2,7379 | 2,6309 | 2,648 |
| 30.11.2022 | 2,6746 | 2,7379 | 2,6576 | 2,6917 |
| 01.12.2022 | 2,7234 | 2,8083 | 2,6625 | 2,8083 |
| 04.12.2022 | 2,8181 | 2,908 | 2,7087 | 2,8594 |
| 05.12.2022 | 2,8448 | 2,9179 | 2,7597 | 2,8424 |
| 06.12.2022 | 2,8424 | 2,9543 | 2,7865 | 2,8547 |
| 07.12.2022 | 2,8547 | 2,9179 | 2,677 | 2,7987 |
| 08.12.2022 | 2,7987 | 3,0783 | 2,7281 | 3,0783 |
| 11.12.2022 | 3,1416 | 3,2923 | 3,071 | 3,1318 |
| 12.12.2022 | 3,2096 | 3,3336 | 3,1366 | 3,2315 |
| 13.12.2022 | 3,2315 | 3,3506 | 3,0636 | 3,0636 |
| 14.12.2022 | 3,1074 | 3,2096 | 3,0612 | 3,1999 |
| 15.12.2022 | 3,2096 | 3,2218 | 3,0516 | 3,0758 |
| 18.12.2022 | 3,0758 | 3,1585 | 2,9227 | 3,0077 |
| 19.12.2022 | 3,0588 | 3,1683 | 3,0272 | 3,0636 |
| 20.12.2022 | 3,071 | 3,3701 | 3,0686 | 3,3701 |
| 21.12.2022 | 3,3701 | 3,4405 | 3,1853 | 3,2339 |
| 22.12.2022 | 3,3968 | 3,3968 | 3,2144 | 3,2168 |
| 25.12.2022 | 3,2168 | 3,2168 | 3,0612 | 3,1293 |
| 26.12.2022 | 3,1755 | 3,2072 | 2,9714 | 3,0394 |
| 27.12.2022 | 3,0394 | 3,0588 | 2,9033 | 2,9201 |
| 28.12.2022 | 2,9201 | 3,0151 | 2,8934 | 2,9858 |
| 29.12.2022 | 2,9858 | 3,0927 | 2,9568 | 3,088 |