Osmanli Yatirim Menkul Degerler a.s. OSMEN
BIST · Türkei · Finanzen
₺5,25+0,24 (+4,79 %)
Markt geschlossen· · TRY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · TRY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺5,30 | +5,79 % | ₺5,05 | ₺5,41 | ₺5,05 | 2,04M |
| 2026-09-30 | ₺5,01 | +0,20 % | ₺5,00 | ₺5,04 | ₺4,80 | 2,13M |
| 2026-09-29 | ₺5,00 | -2,72 % | ₺5,15 | ₺5,24 | ₺4,97 | 1,73M |
| 2026-09-28 | ₺5,14 | -4,28 % | ₺5,37 | ₺5,40 | ₺5,00 | 3,21M |
| 2026-09-25 | ₺5,37 | +2,48 % | ₺5,20 | ₺5,44 | ₺5,15 | 2,24M |
| 2026-09-24 | ₺5,24 | -6,09 % | ₺5,30 | ₺5,57 | ₺5,22 | 2,46M |
| 2026-09-23 | ₺5,58 | +1,09 % | ₺5,49 | ₺5,73 | ₺5,49 | 3,46M |
| 2026-09-22 | ₺5,52 | +0,36 % | ₺5,44 | ₺5,61 | ₺5,41 | 3,06M |
| 2026-09-21 | ₺5,50 | -5,01 % | ₺5,79 | ₺5,83 | ₺5,34 | 3,97M |
| 2026-09-18 | ₺5,79 | -2,69 % | ₺5,91 | ₺5,91 | ₺5,64 | 2,46M |
| 2026-09-17 | ₺5,95 | -7,47 % | ₺6,40 | ₺6,40 | ₺5,80 | 4,89M |
| 2026-09-16 | ₺6,43 | -4,03 % | ₺6,73 | ₺6,76 | ₺6,08 | 3,06M |
| 2026-09-15 | ₺6,70 | -1,76 % | ₺6,83 | ₺6,93 | ₺6,70 | 1,88M |
| 2026-09-14 | ₺6,82 | -1,16 % | ₺6,91 | ₺7,01 | ₺6,80 | 1,65M |
| 2026-09-11 | ₺6,90 | -2,27 % | ₺7,06 | ₺7,07 | ₺6,87 | 1,68M |
| 2026-09-10 | ₺7,06 | +1,15 % | ₺6,98 | ₺7,06 | ₺6,91 | 2,53M |
| 2026-09-09 | ₺6,98 | -1,41 % | ₺7,11 | ₺7,11 | ₺6,97 | 2,89M |
| 2026-09-08 | ₺7,08 | +2,61 % | ₺6,90 | ₺7,09 | ₺6,87 | 2,39M |
| 2026-09-07 | ₺6,90 | +0,58 % | ₺6,88 | ₺6,94 | ₺6,80 | 2,52M |
| 2026-09-04 | ₺6,86 | +0,73 % | ₺6,86 | ₺6,91 | ₺6,77 | 1,97M |
| 2026-09-03 | ₺6,81 | -2,85 % | ₺7,04 | ₺7,08 | ₺6,81 | 2,05M |
| 2026-09-02 | ₺7,01 | -2,64 % | ₺7,13 | ₺7,20 | ₺6,87 | 6,51M |
| 2026-09-01 | ₺7,20 | +0,70 % | ₺7,16 | ₺7,29 | ₺7,12 | 2,44M |
| 2026-08-31 | ₺7,15 | -7,14 % | ₺7,70 | ₺7,75 | ₺7,13 | 7,39M |
| 2026-08-28 | ₺7,70 | +0,13 % | ₺7,74 | ₺7,77 | ₺7,68 | 1,87M |
| 2026-08-27 | ₺7,69 | +0,52 % | ₺7,70 | ₺7,80 | ₺7,69 | 3,05M |
| 2026-08-26 | ₺7,65 | -0,65 % | ₺7,73 | ₺7,82 | ₺7,65 | 2,89M |
| 2026-08-25 | ₺7,70 | -2,28 % | ₺7,93 | ₺8,01 | ₺7,70 | 3,66M |
| 2026-08-24 | ₺7,88 | +0,25 % | ₺7,93 | ₺8,04 | ₺7,75 | 3,61M |
| 2026-08-21 | ₺7,86 | -4,50 % | ₺8,29 | ₺8,30 | ₺7,86 | 4,76M |
| 2026-08-20 | ₺8,23 | -2,26 % | ₺8,50 | ₺8,60 | ₺8,19 | 4,38M |
| 2026-08-19 | ₺8,42 | -2,77 % | ₺8,66 | ₺8,84 | ₺8,18 | 11,22M |
| 2026-08-18 | ₺8,66 | +9,90 % | ₺8,00 | ₺8,66 | ₺7,91 | 9,64M |
| 2026-08-17 | ₺7,88 | +1,94 % | ₺7,74 | ₺8,08 | ₺7,74 | 3,16M |
| 2026-08-14 | ₺7,73 | -2,28 % | ₺7,91 | ₺7,94 | ₺7,64 | 2,93M |
| 2026-08-13 | ₺7,91 | +3,40 % | ₺7,65 | ₺8,01 | ₺7,65 | 3,42M |
| 2026-08-12 | ₺7,65 | -1,67 % | ₺7,74 | ₺7,97 | ₺7,65 | 2,84M |
| 2026-08-11 | ₺7,78 | -4,42 % | ₺8,17 | ₺8,17 | ₺7,78 | 2,45M |
| 2026-08-10 | ₺8,14 | +2,26 % | ₺7,96 | ₺8,25 | ₺7,93 | 1,83M |
| 2026-08-07 | ₺7,96 | -1,12 % | ₺8,12 | ₺8,14 | ₺7,89 | 1,87M |
| 2026-08-06 | ₺8,05 | +0,63 % | ₺8,06 | ₺8,20 | ₺7,96 | 2,45M |
| 2026-08-05 | ₺8,00 | +2,04 % | ₺7,84 | ₺8,20 | ₺7,83 | 3,46M |
| 2026-08-04 | ₺7,84 | +3,16 % | ₺7,60 | ₺7,97 | ₺7,59 | 4,63M |
| 2026-08-03 | ₺7,60 | -2,56 % | ₺7,82 | ₺7,92 | ₺7,58 | 2,96M |
| 2026-07-31 | ₺7,80 | +2,09 % | ₺7,70 | ₺8,03 | ₺7,57 | 5,39M |
| 2026-07-30 | ₺7,64 | -2,05 % | ₺7,99 | ₺7,99 | ₺7,64 | 2,34M |
| 2026-07-29 | ₺7,80 | -4,99 % | ₺8,22 | ₺8,22 | ₺7,78 | 3,68M |
| 2026-07-28 | ₺8,21 | -2,15 % | ₺8,32 | ₺8,56 | ₺8,20 | 4,40M |
| 2026-07-27 | ₺8,39 | -7,50 % | ₺9,50 | ₺9,50 | ₺8,21 | 4,41M |
| 2026-07-24 | ₺9,07 | -0,11 % | ₺9,07 | ₺9,34 | ₺9,00 | 4,01M |
| 2026-07-23 | ₺9,08 | -0,33 % | ₺9,12 | ₺9,48 | ₺8,95 | 6,06M |
| 2026-07-22 | ₺9,11 | +3,52 % | ₺8,70 | ₺9,58 | ₺8,69 | 12,02M |
| 2026-07-21 | ₺8,80 | +7,58 % | ₺8,23 | ₺8,99 | ₺7,83 | 18,18M |
| 2026-07-20 | ₺8,18 | -2,15 % | ₺8,36 | ₺8,56 | ₺8,18 | 3,36M |
| 2026-07-17 | ₺8,36 | -1,53 % | ₺8,40 | ₺8,68 | ₺8,25 | 3,19M |
| 2026-07-16 | ₺8,49 | +3,79 % | ₺8,20 | ₺8,64 | ₺8,20 | 5,19M |
| 2026-07-14 | ₺8,18 | -0,37 % | ₺8,25 | ₺8,34 | ₺8,15 | 3,16M |
| 2026-07-13 | ₺8,21 | -2,03 % | ₺8,43 | ₺8,67 | ₺8,21 | 5,45M |
| 2026-07-10 | ₺8,38 | -3,57 % | ₺8,61 | ₺8,87 | ₺8,38 | 6,22M |
| 2026-07-09 | ₺8,69 | -5,13 % | ₺8,99 | ₺9,20 | ₺8,64 | 10,45M |
| 2026-07-08 | ₺9,16 | +3,97 % | ₺8,75 | ₺9,54 | ₺8,60 | 18,62M |
| 2026-07-07 | ₺8,81 | -6,57 % | ₺9,73 | ₺10,09 | ₺8,67 | 25,21M |
| 2026-07-06 | ₺9,43 | +9,91 % | ₺8,59 | ₺9,43 | ₺8,59 | 6,53M |
| 2026-07-03 | ₺8,58 | +3,25 % | ₺8,31 | ₺8,75 | ₺8,21 | 6,11M |
| 2026-07-02 | ₺8,31 | +1,47 % | ₺8,20 | ₺8,75 | ₺8,12 | 9,14M |
| 2026-07-01 | ₺8,19 | +1,74 % | ₺8,00 | ₺8,36 | ₺7,96 | 5,94M |
| 2026-06-30 | ₺8,05 | -1,83 % | ₺8,20 | ₺8,24 | ₺7,92 | 4,34M |
| 2026-06-29 | ₺8,20 | 0,00 % | ₺8,18 | ₺8,61 | ₺7,85 | 12,60M |
| 2026-06-26 | ₺8,20 | -5,31 % | ₺8,66 | ₺9,40 | ₺8,12 | 17,07M |
| 2026-06-25 | ₺8,66 | -1,14 % | ₺9,10 | ₺9,63 | ₺8,41 | 50,34M |
| 2026-06-24 | ₺8,76 | +9,91 % | ₺7,97 | ₺8,76 | ₺7,94 | 5,48M |
| 2026-06-23 | ₺7,97 | +3,78 % | ₺7,65 | ₺8,35 | ₺7,59 | 13,23M |
| 2026-06-22 | ₺7,68 | +0,66 % | ₺7,71 | ₺7,75 | ₺7,41 | 2,62M |
| 2026-06-19 | ₺7,63 | +1,46 % | ₺7,52 | ₺7,66 | ₺7,48 | 2,40M |
| 2026-06-18 | ₺7,52 | +1,62 % | ₺7,50 | ₺7,52 | ₺7,41 | 1,54M |
| 2026-06-17 | ₺7,40 | 0,00 % | ₺7,42 | ₺7,53 | ₺7,35 | 1,74M |
| 2026-06-16 | ₺7,40 | -0,54 % | ₺7,44 | ₺7,53 | ₺7,39 | 921,63K |
| 2026-06-15 | ₺7,44 | +1,36 % | ₺7,55 | ₺7,56 | ₺7,39 | 1,40M |
| 2026-06-12 | ₺7,34 | +0,82 % | ₺7,33 | ₺7,43 | ₺7,29 | 1,09M |
| 2026-06-11 | ₺7,28 | +0,83 % | ₺7,12 | ₺7,45 | ₺7,12 | 1,27M |
| 2026-06-10 | ₺7,22 | -1,37 % | ₺7,34 | ₺7,36 | ₺7,18 | 1,60M |
| 2026-06-09 | ₺7,32 | -2,14 % | ₺7,48 | ₺7,90 | ₺7,31 | 4,54M |
| 2026-06-08 | ₺7,48 | +1,77 % | ₺7,35 | ₺7,57 | ₺7,29 | 1,38M |
| 2026-06-05 | ₺7,35 | -2,78 % | ₺7,52 | ₺7,53 | ₺7,35 | 1,61M |
| 2026-06-04 | ₺7,56 | -0,13 % | ₺7,67 | ₺7,74 | ₺7,37 | 2,24M |
| 2026-06-03 | ₺7,57 | -1,82 % | ₺7,71 | ₺7,82 | ₺7,57 | 2,04M |
| 2026-06-02 | ₺7,71 | +0,52 % | ₺7,74 | ₺7,83 | ₺7,66 | 1,67M |
| 2026-06-01 | ₺7,67 | +1,99 % | ₺7,76 | ₺7,82 | ₺7,62 | 2,21M |
| 2026-05-29 | ₺7,52 | 0,00 % | ₺7,52 | ₺7,52 | ₺7,52 | 0 |
| 2026-05-28 | ₺7,52 | 0,00 % | ₺7,52 | ₺7,52 | ₺7,52 | 0 |