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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 6,3776
KAPANIŞ 6,3668

En Düşük

DÜŞÜK 2,0508

En Yüksek

YÜKSEK 15,0874
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20233,21683,31663,11463,2119
02.01.20233,21193,25573,06863,0783
03.01.20233,07833,11953,01513,0783
04.01.20233,04173,04172,77182,7718
05.01.20232,67462,96392,59452,8498
08.01.20232,83762,86912,68432,7159
09.01.20232,71592,71592,55312,6333
10.01.20232,76952,76952,43882,4558
11.01.20232,53612,59682,38282,5531
12.01.20232,55312,69652,46062,6283
15.01.20232,69892,78412,5872,7695
16.01.20232,76952,81812,72342,7525
17.01.20232,75972,81572,6822,7428
18.01.20232,74282,85472,70632,7793
19.01.20232,77932,89342,75972,8547
22.01.20232,85472,96892,71362,7256
23.01.20232,74762,81092,57732,7525
24.01.20232,75252,82072,64062,7305
25.01.20232,72092,77432,63092,7718
26.01.20232,74762,8572,67462,7938
29.01.20232,78652,9082,72342,8691
30.01.20232,88162,92552,74272,7573
31.01.20232,80372,80372,70372,7183
01.02.20232,76712,81582,44762,6549
02.02.20232,66462,67432,5332,6476
05.02.20232,54052,6332,41362,5743
06.02.20232,53542,53542,31692,3169
14.02.20232,31512,51112,21772,393
15.02.20232,3932,44522,16972,1775
16.02.20232,19422,19692,05082,1065
19.02.20232,14532,19612,09762,1308
20.02.20232,13082,25462,12592,2106
21.02.20232,20092,21862,15032,1659
22.02.20232,15612,24592,15412,2428
23.02.20232,26932,26932,18142,1951
26.02.20232,21162,25172,162,2351
27.02.20232,25572,25662,1982,2215
28.02.20232,22832,31992,22832,2917
01.03.20232,29762,29762,19422,2224
02.03.20232,23512,26732,09672,1746
05.03.20232,16782,3162,05952,316
06.03.20232,3162,3922,24282,2917
07.03.20232,29172,41362,24982,4136
08.03.20232,41362,48432,32192,4793
09.03.20232,45262,46482,36482,4311
12.03.20232,38932,45262,36962,3833
13.03.20232,35712,43112,33752,4233
14.03.20232,42332,46222,3162,3482
15.03.20232,34332,38932,29172,3405
16.03.20232,38332,38332,29952,3355
19.03.20232,33552,34052,2022,202
20.03.20232,24282,28692,17862,2009
21.03.20232,19512,25262,18642,2097
22.03.20232,22342,38932,22342,2917
23.03.20232,30532,52082,29262,2926
26.03.20232,29262,43792,25662,316
27.03.20232,29352,40962,22532,3355
28.03.20232,29172,3992,24282,3678
29.03.20232,36872,40862,27322,2869
30.03.20232,27992,30342,16972,2869
02.04.20232,22152,41362,22152,3571
03.04.20232,38432,50862,36582,4379
04.04.20232,46222,652,36482,5794
05.04.20232,55982,69392,4892,5915
06.04.20232,60632,68182,56962,5696
09.04.20232,56962,67932,54052,6159
10.04.20232,58912,76212,58912,5988
11.04.20232,60862,63052,48182,5743
12.04.20232,57432,69152,5552,572
13.04.20232,5722,70622,5382,65
16.04.20232,6332,85482,61592,7233
17.04.20232,77942,81582,58432,728
18.04.20232,7282,82792,65252,7695
19.04.20232,83772,83772,72332,7233
23.04.20232,77682,97422,67932,9742
24.04.20233,13523,27183,13523,2718
25.04.20233,3063,36443,02313,1596
26.04.20233,15963,4743,05243,474
27.04.20233,52483,81863,44153,6031
01.05.20233,59333,66443,24343,2434
02.05.20233,0723,2362,97643,1601
03.05.20233,10873,28022,95463,0549
04.05.20233,05973,1212,88852,918
07.05.20232,93743,20912,89083,2091
08.05.20233,20913,52983,04993,5298
09.05.20233,57373,86523,36823,3682
10.05.20233,35353,60813,18713,4857
11.05.20233,52253,53473,30933,351
14.05.20233,23113,47593,05243,3291
15.05.20233,25333,42453,25333,3365
16.05.20233,33883,40253,28023,3486
17.05.20233,3783,44663,19193,2115
21.05.20233,13313,23363,03283,099
22.05.20233,06963,29232,98883,0499
23.05.20233,04993,09642,99373,0476
24.05.20233,0453,3513,03543,351
25.05.20233,39753,62033,2363,29
28.05.20233,32173,49543,23863,2386
29.05.20233,25553,35353,13563,3021
30.05.20233,32663,55923,25083,4808
31.05.20233,48573,59843,37323,4147
01.06.20233,52483,52483,3833,4808
04.06.20233,52483,82843,51513,8284
05.06.20233,8974,13693,86263,9533
06.06.20233,96064,34733,94584,3473
07.06.20234,47714,78064,3574,7806
08.06.20234,89565,25794,89325,2579
11.06.20235,47825,72794,79784,7978
12.06.20234,79785,13084,59214,8296
13.06.20234,93965,01814,55784,6044
14.06.20234,59945,06224,40625,0622
15.06.20235,27755,44394,89074,9692
18.06.20234,96924,96924,5264,526
19.06.20234,49424,79034,40854,455
20.06.20234,4554,65084,4554,5041
21.06.20234,52364,79034,45754,7708
22.06.20234,79785,0674,72424,7584
25.06.20234,78795,09634,73915,0131
26.06.20235,01315,06224,89075,0181
02.07.20235,02785,33635,00835,2433
03.07.20235,24335,34615,02785,2089
04.07.20235,20895,34614,96925,1747
05.07.20235,17475,68885,1165,6888
06.07.20235,92376,10495,6795,7524
09.07.20235,75246,06075,5815,8406
10.07.20235,87476,05595,75245,9042
11.07.20236,01696,44275,90916,1245
12.07.20236,16376,73656,13436,5113
13.07.20236,41336,56996,11976,1197
16.07.20236,12456,36436,11976,1587
17.07.20236,19296,24685,88466,144
18.07.20236,1446,24685,85046,2468
19.07.20236,26646,34976,0516,1
20.07.20236,11466,70716,00216,2615
23.07.20236,28616,3846,11976,139
24.07.20236,1446,53575,87966,374
25.07.20236,39326,52566,21176,3049
26.07.20236,30496,53566,16266,4766
27.07.20236,47666,84466,42256,7317
30.07.20236,8747,33046,75616,9181
31.07.20236,97717,16346,62876,9181
01.08.20237,06537,23726,86927,139
02.08.20237,25187,85047,17827,8504
03.08.20238,09078,47,70817,7669
06.08.20237,79157,94857,51677,556
07.08.20237,45797,94857,27147,6248
08.08.20237,89957,89957,46287,6443
09.08.20237,72287,77187,14397,2764
10.08.20237,27147,56587,11937,5364
13.08.20237,54128,2877,54128,2823
14.08.20238,28238,28237,95848,1447
15.08.20238,14478,14477,79647,8454
16.08.20237,85048,23317,72778,1644
17.08.20238,19388,93488,04668,5864
20.08.20238,58649,4458,40979,445
21.08.20239,729610,3879,72969,808
22.08.20239,81310,39699,690310,3527
23.08.202310,352710,57349,62169,6216
24.08.20239,577510,52939,1810,2054
27.08.202310,401711,068910,210410,8776
28.08.202311,039611,96210,902111,962
30.08.202312,207313,154312,084713,1543
31.08.202313,468314,081612,266312,4429
03.09.202312,168213,3711,873712,487
04.09.202312,506513,733312,187713,7333
05.09.202314,228915,087413,713613,9345
06.09.202313,983514,243513,198413,2719
07.09.202313,6413,68912,96312,9679
10.09.202312,948213,502712,099412,1682
11.09.202312,168212,560611,824611,9129
12.09.202312,187712,678311,186811,437
13.09.202311,43712,266311,186812,0847
14.09.202312,148512,148511,422311,4321
17.09.202311,471411,746211,044611,1378
18.09.202311,137812,241710,926812,0208
19.09.202312,020812,266311,554811,6284
20.09.202311,525312,673311,407512,3643
21.09.202312,511513,075812,020812,07
24.09.202312,074812,388911,863912,0208
25.09.202312,035713,051311,731512,4675
26.09.202312,658812,948211,839311,9669
27.09.202311,971912,315311,819911,9719
28.09.202311,971912,462411,888512,3397
01.10.202312,339713,149512,246612,6047
02.10.202312,629312,938312,388912,4624
03.10.202312,560612,644111,579311,6872
04.10.202311,677511,922611,284911,751
05.10.202311,726611,775511,456711,6872
08.10.202311,476311,530310,946411,0396
09.10.202311,275111,510711,054411,4517
10.10.202311,451711,996411,068911,5253
11.10.202311,677511,746210,946411,2457
12.10.202311,284911,284910,519510,6569
15.10.202310,701111,088710,426310,8041
16.10.202310,804111,093510,455710,9268
17.10.202310,504811,049410,504810,7942
18.10.202311,873711,873711,873711,8737
19.10.202312,658813,041511,613611,8246
22.10.202312,300612,364311,211311,2751
23.10.202311,348711,618710,990511,4223
24.10.202311,574311,574310,284110,2841
25.10.202310,38710,78949,945510,4557
26.10.202310,469910,563110,00310,4649
29.10.202310,464911,511410,12111,1527
30.10.202311,103511,103510,278210,3765
31.10.202310,705610,71069,80169,9833
01.11.202310,00310,577910,00310,4599
02.11.202310,459910,459910,076710,3174
05.11.202310,322410,440410,238810,3027
06.11.202310,292910,435410,12110,2537
07.11.202310,292910,68110,214510,4256
08.11.202310,366710,366710,00810,1063
09.11.202310,106310,34219,6110,1358
12.11.202310,052310,30779,65419,6788
13.11.20239,7289,82129,38419,5216
14.11.20239,53159,97369,47249,7574
15.11.20239,75749,91459,56099,7524
16.11.20239,86059,92459,62479,9245
19.11.20239,973610,21459,875310,0717
20.11.202310,071710,14569,821210,0178
21.11.20239,890110,27829,77710,0964
22.11.202310,12110,533710,071710,0717
23.11.202310,420610,81879,83619,9196
26.11.20239,919610,01789,62479,6346
27.11.20239,63959,69369,43819,4429
28.11.20239,5029,60029,00579,0057
29.11.20239,00579,44298,94679,2071
30.11.20239,20719,38419,01569,1876
03.12.20239,19239,46278,91239,1088
04.12.20239,16289,82129,03039,2219
05.12.20239,13839,39398,78468,7945
06.12.20238,76999,00088,54888,937
07.12.20238,92219,13838,86329,0793
10.12.20239,07939,16288,55388,5538
11.12.20238,39178,68158,35228,5046
12.12.20238,62248,62248,21968,2344
13.12.20238,2548,45058,09688,2394
14.12.20238,24418,49478,24418,3522
17.12.20238,35228,55388,05748,1312
18.12.20238,13128,30327,98388,2394
19.12.20238,24418,40158,00828,023
20.12.20237,43348,41617,43348,4161
21.12.20238,42118,72588,00358,0133
24.12.20237,86587,9747,52187,6152
25.12.20237,637,96917,4637,7725
26.12.20237,80698,10667,65477,9494
27.12.20238,04768,30327,93478,0574
28.12.20238,04288,41617,94948,367