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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 10,7237
KAPANIŞ 10,6819

En Düşük

DÜŞÜK 7,2892

En Yüksek

YÜKSEK 19,1871
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20248,37699,20228,37699,2022
02.01.20249,20229,21218,46038,5143
03.01.20248,54888,75998,35228,6471
04.01.20248,69128,87798,49978,4997
07.01.20248,52429,18268,51939,0352
08.01.20249,25629,25628,7118,873
09.01.20248,8738,94198,60288,7452
10.01.20248,74528,94678,57338,6077
11.01.20248,35718,77988,35718,7699
14.01.20248,84369,64448,80929,3496
15.01.20249,38419,81159,13839,502
16.01.20249,50210,0089,379110,008
17.01.202410,022710,31749,64449,6444
18.01.20249,64449,80169,46759,4822
21.01.20249,51679,91969,51679,7672
22.01.20249,92459,92459,52169,6002
23.01.20249,60029,82129,45779,728
24.01.20249,72810,07179,65919,8998
25.01.20249,973610,18989,826210,0375
28.01.202410,091510,769510,091510,5631
29.01.202410,563110,636910,386410,4944
30.01.202410,549310,835610,499710,5789
31.01.202410,578910,781210,499710,6678
01.02.202410,672710,81610,494910,6529
04.02.202410,652910,791110,549310,7418
05.02.202410,865211,186310,80611,0134
06.02.202411,112112,114810,825811,6702
07.02.202411,670212,292711,482611,7246
08.02.202411,724612,011111,324511,5764
11.02.202411,606111,853111,532111,8531
12.02.202411,853112,080311,522111,6011
13.02.202411,561612,119811,196211,6999
14.02.202411,798812,507311,699912,337
15.02.202412,45812,470411,991312,095
18.02.202412,104912,164111,606111,6655
19.02.202411,665511,991311,591311,9616
20.02.202411,961612,243111,536911,7444
21.02.202411,704912,277811,536911,7148
22.02.202411,853111,932211,457911,6406
25.02.202411,640611,976411,640611,9468
26.02.202411,946811,996311,354211,3542
27.02.202411,349311,349310,959111,0628
28.02.202411,062811,408511,062811,2851
29.02.202411,260411,853111,206111,7246
03.03.202411,704912,890211,680212,4457
04.03.202412,581412,766712,129612,458
05.03.202412,396312,396311,21611,2209
06.03.202411,220911,853111,141911,8185
07.03.202412,297512,297511,285111,4777
10.03.202411,803611,803611,29511,6208
11.03.202411,620811,650710,573810,8553
12.03.202410,667811,033310,326910,8456
13.03.202410,845610,914810,470310,5986
14.03.202410,618511,087510,618510,7714
17.03.202410,81611,151910,667810,895
18.03.202410,80611,13210,568911,0233
19.03.202411,245611,457910,904711,2652
20.03.202411,285111,38410,919611,1714
21.03.202411,161611,166510,761610,875
24.03.202410,726910,855310,055310,1244
25.03.202410,198610,22329,72439,7294
26.03.20249,73429,94669,63079,7738
27.03.20249,77389,94669,74919,8134
28.03.20249,813410,06529,665210,0256
31.03.202410,109610,24799,57139,7985
01.04.20249,798510,20839,79859,8281
02.04.20249,95169,95659,689,7294
03.04.20249,72949,97139,34419,3787
04.04.20249,37879,87758,91959,7294
07.04.20249,739210,47039,734210,3269
08.04.202410,470310,914810,32210,816
14.04.202410,425710,707110,198610,2529
15.04.202410,252910,25299,57629,68
16.04.20249,6859,96159,64549,7442
17.04.20249,744210,01589,689,8232
18.04.20249,665210,1549,650310,0207
21.04.202410,015810,48989,892310,3171
23.04.202410,346610,55910,124410,2232
24.04.202410,297410,485110,104710,3418
25.04.202410,356510,662810,346610,4949
28.04.202411,541911,541911,541911,5419
29.04.202412,692612,692612,692612,6926
01.05.202413,952113,952113,260613,9521
02.05.202415,038615,347214,334815,3472
05.05.202416,038716,878215,507616,8782
06.05.202417,779718,557516,051116,8782
07.05.202416,816617,569715,865715,8657
08.05.202415,705317,446315,334917,4463
09.05.202418,767319,187116,890617,3475
12.05.202417,680817,680815,618816,0264
13.05.202415,433616,260915,347215,5572
14.05.202415,557215,80414,927415,1743
15.05.202415,16216,680814,729816,6808
16.05.202416,495516,841215,841116,4461
19.05.202416,149816,174415,347215,9275
20.05.202416,544917,186815,396615,5572
21.05.202415,458315,717714,91515,5076
22.05.202415,310215,557214,816215,1867
23.05.202415,001615,16214,334814,7176
26.05.202414,705114,717613,98914,1248
27.05.202413,927315,532413,853215,409
28.05.202414,720415,166614,373514,3735
29.05.202414,224914,720413,902614,6834
30.05.202414,646114,955814,410814,4851
02.06.202414,398414,60914,001914,3735
03.06.202414,311614,522414,200114,2372
04.06.202414,224914,224913,642514,0762
05.06.202414,026614,063913,791113,977
06.06.202413,394813,555712,787512,7875
09.06.202412,366213,258311,751612,6388
10.06.202412,390912,886712,26712,7875
11.06.202412,787513,766512,601613,5434
12.06.202413,605314,076213,332713,3327
13.06.202413,481413,605312,67612,676
19.06.202412,638813,939812,638813,3327
20.06.202413,382313,97713,171613,6053
23.06.202413,778713,853212,51512,676
24.06.202412,713112,948612,490112,5769
25.06.202412,576912,638812,16812,257
26.06.202412,440513,171612,440512,9734
27.06.202412,998113,382312,861813,2955
30.06.202413,30813,46911,989412,1233
01.07.202412,118412,207611,806112,1432
02.07.202412,143212,381111,989412,2175
03.07.202412,366212,651212,05412,1531
04.07.202412,143212,143211,543511,6822
07.07.202411,702111,880511,513811,6277
08.07.202411,642512,024211,538511,7665
09.07.202411,721912,138211,553411,5534
10.07.202411,548412,700811,523512,7008
11.07.202412,861813,010611,905212,2919
15.07.202412,291913,010612,291912,4405
16.07.202412,490113,097411,865712,5893
17.07.202412,663713,08512,601612,8246
18.07.202412,638812,713112,331612,3811
21.07.202412,331612,490112,212612,3662
22.07.202412,415912,775112,182912,5893
23.07.202412,638812,911412,390912,4405
24.07.202412,440512,465311,820911,9698
25.07.202411,969812,068911,806111,9052
28.07.202411,960511,960511,407811,4527
29.07.202411,452711,572211,303411,383
30.07.202411,368112,259311,233611,4874
31.07.202411,666812,635311,502512,6353
01.08.202412,697613,892712,244413,8927
04.08.202413,942315,274513,183113,1831
05.08.202413,469214,191212,099912,1497
06.08.202412,274313,07111,736512,573
07.08.202412,79712,821912,025312,3988
08.08.202412,458912,591911,270111,2891
11.08.202411,507811,869210,670810,9658
12.08.202410,851610,937210,280910,3285
13.08.202410,366610,46169,73889,891
14.08.20249,92910,84219,605710,7374
15.08.202410,727911,289110,404610,4236
18.08.202410,442610,76619,967210,4236
19.08.202410,423610,47119,9299,9385
20.08.20249,9110,06229,75799,7768
21.08.20249,79599,8349,51059,5105
22.08.20249,5399,9299,3689,3869
25.08.20249,46319,54868,98758,9875
26.08.20248,98759,24438,83539,0066
27.08.20249,21589,27288,9218,9495
28.08.20248,95899,26348,84499,1968
01.09.20249,22529,49179,17779,3108
02.09.20249,33949,51059,17779,1777
03.09.20249,08279,3689,03519,0731
04.09.20249,13029,4258,84499,3489
05.09.20249,36810,06229,22529,6818
08.09.20249,73889,79599,32999,368
09.09.20249,43469,43469,02559,0351
10.09.20249,03519,11128,69278,7022
11.09.20248,84498,93058,42638,7213
12.09.20248,74038,76888,33138,5785
15.09.20248,57858,84498,41698,5025
16.09.20248,5888,77838,46448,6546
17.09.20248,74038,74038,34078,4644
18.09.20248,52158,95898,50258,6927
19.09.20248,69278,74978,45498,512
22.09.20248,63568,63568,22668,3122
23.09.20248,39788,63568,21728,4358
24.09.20248,57858,85448,31228,3313
25.09.20248,37898,50258,36938,4455
26.09.20248,48358,54058,38838,4739
29.09.20248,50258,66418,41698,5501
30.09.20248,46448,55018,04598,1411
01.10.20248,14118,57857,978,065
02.10.20247,978,21727,94138,065
03.10.20247,99848,30287,92238,084
06.10.20248,11258,49298,09358,4073
07.10.20248,50258,62618,29338,512
08.10.20248,52158,65468,35988,512
09.10.20248,53118,71188,35988,3693
10.10.20248,36938,5128,09358,0935
13.10.20248,09358,30287,82727,8843
14.10.20247,88438,04597,83677,9223
15.10.20247,92237,9897,80827,9034
16.10.20247,90348,18857,90347,9794
17.10.20247,97948,18857,94138,0269
20.10.20248,03648,09357,64657,7512
21.10.20247,75127,85567,69417,8272
22.10.20247,83677,90347,57067,6085
23.10.20247,74167,85567,6377,7987
24.10.20247,89267,89267,64367,8065
27.10.20247,80657,85447,47137,7107
29.10.20247,71077,87357,71077,8256
30.10.20247,85447,9317,6827,8448
31.10.20247,80657,90237,66287,7298
03.11.20247,83537,84487,46167,567
04.11.20247,58617,62457,28927,4043
05.11.20247,65337,71077,42327,6436
06.11.20247,7497,7497,51917,6341
07.11.20247,63417,80657,37557,749
10.11.20247,81618,01727,69157,9981
11.11.20248,09388,09387,69157,9118
12.11.20247,85448,05557,66287,9598
13.11.20248,08438,59198,04598,2184
14.11.20248,32378,86017,91188,5153
17.11.20248,60158,76438,40048,7164
18.11.20248,75478,80268,32378,4291
19.11.20248,60159,14758,39088,7164
20.11.20248,71648,84098,43868,8218
21.11.20248,89849,02298,64949,0039
24.11.20249,099,19538,88879,0039
25.11.20249,00399,03258,80268,9368
26.11.20249,02299,06128,81228,8601
27.11.20248,9088,94638,72618,7357
28.11.20248,73578,87938,63988,8409
01.12.20248,9758,9758,56328,7068
02.12.20248,70688,86018,70688,8122
03.12.20248,89848,89848,73578,7738
04.12.20248,76438,98478,74518,8218
05.12.20248,94639,51148,94639,3294
08.12.20249,53069,64559,16679,4826
09.12.20249,49239,72219,27199,4349
10.12.20249,38699,48269,15719,1858
11.12.20249,31039,44449,19539,2529
12.12.20249,25299,53069,11879,521
15.12.20249,5219,78919,5219,5977
16.12.20249,597710,55549,578510,1724
17.12.202410,172410,96749,971110,68
18.12.202410,593911,072710,306410,4694
19.12.202410,440610,58429,84679,8467
22.12.202410,201210,20129,55939,6455
23.12.20249,64559,64559,27199,339
24.12.20249,49239,7519,41579,6934
25.12.20249,712610,07659,57859,9329
26.12.20249,932910,10539,81799,9329
29.12.20249,93299,98089,72219,7605
30.12.20249,76059,90419,62639,9041