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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 8,8572
KAPANIŞ 8,8259

En Düşük

DÜŞÜK 6,822

En Yüksek

YÜKSEK 11,3459
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20259,961610,27779,60729,9808
02.01.20259,913710,03829,837210,0096
05.01.202510,009610,354310,009610,3064
06.01.202510,306410,30649,961610,0287
07.01.202510,038210,15329,86599,8659
08.01.20259,961610,10539,88510,0382
09.01.202510,076510,23939,57859,7221
12.01.20259,72219,7519,329,32
13.01.20259,32949,5219,29119,3773
14.01.20259,41579,46369,2249,32
15.01.20259,34869,54989,29119,5114
16.01.20259,54019,54019,29119,4349
19.01.20259,434910,37349,36789,9616
20.01.202510,440610,53649,49239,7796
21.01.20259,779610,01929,54019,7221
22.01.20259,73179,79889,57859,6072
23.01.20259,61699,77019,54989,655
26.01.20259,66479,66479,43499,4636
27.01.20259,54989,55939,35819,4444
28.01.20259,62569,62569,21979,2197
29.01.20259,2979,33579,0949,1906
30.01.20259,27779,2978,90088,9008
02.02.20259,10389,13278,53358,5335
03.02.20258,63028,78488,43698,5625
04.02.20258,56258,62058,33068,5432
05.02.20258,41768,71718,41768,5238
06.02.20258,59158,76558,48528,7461
09.02.20258,74618,77518,48528,5238
10.02.20258,48528,53358,37898,4272
11.02.20258,37898,49488,29198,321
12.02.20258,34028,38858,22438,2436
13.02.20258,29198,29198,1188,1374
16.02.20258,14698,26298,1188,1856
17.02.20258,12778,19538,00218,1953
18.02.20258,16638,21467,87647,8861
19.02.20257,86678,02147,65427,9054
20.02.20257,92468,07937,73147,7798
23.02.20257,7998,08897,7997,9633
24.02.20257,98278,04067,7127,7314
25.02.20257,77987,80867,67347,6831
26.02.20257,7127,89577,68317,7894
27.02.20257,80868,15667,67347,7604
02.03.20257,7997,90547,68317,6927
03.03.20257,7127,76047,55757,6348
04.03.20257,66388,39827,66388,3982
05.03.20258,39829,0078,27258,5432
06.03.20258,55299,39378,42729,3066
09.03.20259,335710,04119,33579,5385
10.03.20259,53859,66429,22949,4517
11.03.20259,55799,62568,99749,0264
12.03.20259,04589,68369,04589,5773
13.03.20259,70310,53419,480610,5341
16.03.202510,910911,345910,369810,3698
17.03.20259,983211,10429,770610,4374
18.03.20259,393710,05099,39379,3937
19.03.20259,0949,65458,83319,1714
20.03.20259,17149,17148,26298,3885
23.03.20258,38858,79457,8288,6785
24.03.20258,88149,22948,76559,065
25.03.20259,0659,3558,63989,2777
26.03.20259,63539,94459,28749,8575
27.03.20259,25839,31638,87178,9587
01.04.20258,72688,84278,45628,6591
02.04.20258,65918,82358,54328,5915
03.04.20258,59158,67858,27258,4078
06.04.20258,17598,49487,81848,4272
07.04.20258,51428,61088,45628,5819
08.04.20258,57228,57228,38858,4659
09.04.20258,74619,24878,62058,8621
10.04.20258,82359,26818,56259,065
13.04.20259,10389,47098,97819,1617
14.04.20259,1819,39379,04589,0844
15.04.20258,81389,22948,69798,9008
16.04.20258,84279,22948,69799,065
17.04.20259,0659,13278,67858,6979
20.04.20258,73658,82358,42728,5915
21.04.20258,83318,83318,43698,4852
23.04.20258,48528,60128,44668,5625
24.04.20258,64958,66898,53358,5529
27.04.20258,55298,58198,31128,3402
28.04.20258,33068,33068,07938,1663
29.04.20258,16638,22437,95378,0021
01.05.20258,1188,35968,0318,1277
04.05.20258,1188,50468,05998,2823
05.05.20258,29198,31128,15668,1953
06.05.20258,25268,27197,8737,9897
07.05.20257,98978,78787,98978,7878
08.05.20258,93388,93388,20398,3499
11.05.20258,53488,61268,34998,4861
12.05.20258,27198,38878,13588,165
13.05.20258,08718,21368,06778,1065
14.05.20258,10658,17468,00928,0384
15.05.20258,07738,07737,92167,9995
19.05.20258,02878,06777,8737,8827
20.05.20257,94118,02877,81467,8438
21.05.20257,85368,00927,81467,8438
22.05.20257,86337,91197,71737,7368
25.05.20257,7667,82437,54217,5616
26.05.20257,56167,63947,39617,474
27.05.20257,4747,5817,31837,3378
28.05.20257,48377,48377,25997,3183
29.05.20257,26977,31836,99717,0361
01.06.20256,97777,00686,8226,8317
02.06.20257,11397,23076,90956,968
03.06.20257,00687,2216,89987,1723
04.06.20257,10427,24047,06537,182
09.06.20257,1827,62977,1827,5519
10.06.20257,63948,28177,49348,019
11.06.20257,96068,1657,57147,5907
12.06.20257,01667,24046,89987,1917
15.06.20257,24047,67837,09447,3864
16.06.20257,3287,96067,3287,5907
17.06.20257,68817,68817,2897,3183
18.06.20257,39617,78547,02637,4837
19.06.20257,59077,67837,30857,4837
22.06.20257,45468,08717,33787,7756
23.06.20257,988,36937,91198,0968
24.06.20258,27198,90458,06778,9045
25.06.20259,48849,79018,70998,924
26.06.20259,10899,36198,48618,6613
29.06.20258,83659,11878,70028,8462
30.06.20258,85599,35238,73919,0311
01.07.20258,96299,078,80728,8267
02.07.20258,86568,96298,42778,4375
03.07.20258,46678,61268,30128,4763
06.07.20258,3798,49588,13588,3401
07.07.20258,32078,46678,08718,0871
08.07.20258,07738,38878,07738,2233
09.07.20258,44728,70028,31098,418
10.07.20258,44728,87538,36938,6223
13.07.20258,63218,80728,59318,778
15.07.20259,14799,40098,79758,8948
16.07.20258,89489,22578,86569,1089
17.07.20259,14799,62478,98249,4106
20.07.20259,44969,66369,28419,5372
21.07.20259,741510,27679,644210,1503
22.07.202510,150310,16979,75139,8194
23.07.20259,819410,17949,80969,9069
24.07.202510,062610,06269,56639,6831
27.07.20259,73189,99459,73189,7999
28.07.20259,86739,9269,6039,7106
29.07.20259,74989,75969,4179,4267
30.07.20259,52469,83799,52469,74
31.07.20259,73029,89669,66179,7106
03.08.20259,78899,97499,72049,8183
04.08.20259,83799,97499,69119,926
05.08.202510,004310,20999,77929,9847
06.08.202510,06310,37639,95549,9847
07.08.202510,102210,27849,98479,9847
10.08.202510,053210,0639,81839,8966
11.08.20259,886810,20019,808510,0239
12.08.202510,023910,22949,90649,9358
13.08.20259,935810,51339,87710,2882
14.08.202510,327310,36659,71069,8281
17.08.20259,06469,73029,01569,5149
18.08.20259,524610,22949,524610,0043
19.08.202510,004310,18059,88689,8868
20.08.20259,906410,14139,818310,1218
21.08.202510,121810,36659,994510,1413
24.08.202510,356710,366510,131610,2588
25.08.202510,258810,327310,014110,0141
26.08.202510,082610,09249,77929,877
27.08.20259,916210,00439,81839,8575
28.08.20259,88689,94569,63239,6911
31.08.20259,70089,98479,70089,877
01.09.20259,945610,07289,2319,603
02.09.20259,69119,76949,40729,6323
03.09.20259,63239,84779,63239,74
04.09.20259,749,80859,40729,417
07.09.20259,37789,39749,08419,1037
08.09.20259,08419,37788,95698,996
09.09.20259,05489,13318,8598,859
10.09.20258,90799,13318,63388,6338
11.09.20258,56538,72198,42838,5262
14.09.20258,52629,09398,41859,0646
15.09.20259,08419,4179,08419,2799
16.09.20259,26039,39749,16249,1624
17.09.20259,27019,3689,08419,1135
18.09.20259,13319,20168,94719,2016
21.09.20259,34849,4179,15279,1624
22.09.20259,15279,15278,94718,9862
23.09.20258,98629,05488,8598,8786
24.09.20259,00589,11358,97659,0646
25.09.20259,10379,16248,75138,8003
28.09.20258,80038,818,60458,6436
29.09.20258,71228,72198,50668,536
30.09.20258,52628,60458,29128,5164
01.10.20258,55558,66328,35988,3598
02.10.20258,36958,51648,358,4479
05.10.20258,45768,62418,43818,5066
06.10.20258,47728,55558,358,4283
07.10.20258,45768,50668,17388,1738
08.10.20258,23258,32068,1158,115
09.10.20258,19338,78078,06618,6143
12.10.20258,61438,77098,41858,6534
13.10.20258,6739,24088,61439,1527
14.10.20259,3689,56388,74159,0156
15.10.20259,01569,37788,80039,0156
16.10.20258,97659,21148,82969,0939
19.10.20259,15279,82819,10379,6715
20.10.20259,62259,86739,34849,3484
21.10.20259,35829,75969,33869,6421
22.10.20259,642110,60149,64219,8966
23.10.20259,906410,1129,65199,9064
26.10.202510,033310,1129,816610,0037
27.10.202510,082510,25979,964310,0825
29.10.202510,082510,46659,875710,2696
30.10.202510,279410,584610,259710,4665
02.11.202510,515710,820910,505910,7028
03.11.202510,75210,79149,86599,8954
04.11.202510,052910,05299,48199,6296
05.11.20259,78719,78719,52129,6689
06.11.20259,66899,76749,25549,3834
09.11.20259,69859,74779,40319,4228
10.11.20259,35399,56069,16689,2751
11.11.20259,27519,42288,96999,0092
12.11.20259,00929,0888,65488,6548
13.11.20258,72378,92068,56628,6351
16.11.20258,66469,00928,63518,9206
17.11.20258,93058,968,76318,7631
18.11.20258,79268,90098,61548,6548
19.11.20258,67458,78288,53668,6154
20.11.20258,61548,61548,20198,5071
23.11.20258,46778,88128,45798,6942
24.11.20258,80258,80258,46778,4677
25.11.20258,46778,56628,35948,3594
26.11.20258,38898,49728,38898,3988
27.11.20258,39888,49728,37918,3791
30.11.20258,4488,61548,04438,6056
01.12.20258,61548,68438,48748,5169
02.12.20258,51698,62528,47768,5071
03.12.20258,51698,62528,47768,5071
04.12.20258,47768,53668,36928,4283
07.12.20258,42838,55638,41858,4874
08.12.20258,52688,52688,42838,4776
09.12.20258,48748,56628,31028,32
10.12.20258,36928,56628,328,3889
11.12.20258,36928,39888,22168,32
14.12.20258,36928,40868,18228,2511
15.12.20258,26098,30038,18228,192
16.12.20258,17238,22168,04438,1034
17.12.20258,07398,16257,97548,0049
18.12.20258,00498,09367,92628,0542
21.12.20258,07398,07397,87697,936
22.12.20257,86717,90657,72927,7883
23.12.20257,75887,85727,73917,8179
24.12.20257,81798,00497,76867,9065
25.12.20257,87697,88687,70967,7391
28.12.20257,73917,77857,64067,6702
29.12.20257,70967,85727,62097,8572
30.12.20257,88687,92627,71947,7194