OZATA DENIZCILIK SANAYI VE TICARET AS OZATD
BIST · Türkiye · Üretici İmalatı
₺1.412,00-156,00 (-%9,95)
Piyasa açık· · TRY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · TRY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺1.412,00 | -%9,95 | ₺1.412,00 | ₺1.412,00 | ₺1.412,00 | 116 |
| 2026-09-30 | ₺1.568,00 | -%9,99 | ₺1.568,00 | ₺1.568,00 | ₺1.568,00 | 26 |
| 2026-09-29 | ₺1.742,00 | -%9,97 | ₺1.742,00 | ₺1.742,00 | ₺1.742,00 | 46 |
| 2026-09-28 | ₺1.935,00 | -%10,00 | ₺1.935,00 | ₺1.935,00 | ₺1.935,00 | 849 |
| 2026-09-25 | ₺2.150,00 | -%9,97 | ₺2.150,00 | ₺2.150,00 | ₺2.150,00 | 223 |
| 2026-09-24 | ₺2.388,00 | -%9,97 | ₺2.388,00 | ₺2.388,00 | ₺2.388,00 | 122 |
| 2026-09-23 | ₺2.652,50 | -%9,93 | ₺2.652,50 | ₺2.652,50 | ₺2.652,50 | 495 |
| 2026-09-22 | ₺2.945,00 | -%9,94 | ₺2.945,00 | ₺2.945,00 | ₺2.945,00 | 40 |
| 2026-09-21 | ₺3.270,00 | -%9,98 | ₺3.270,00 | ₺3.270,00 | ₺3.270,00 | 86 |
| 2026-09-18 | ₺3.632,50 | -%9,98 | ₺3.632,50 | ₺3.632,50 | ₺3.632,50 | 297 |
| 2026-09-17 | ₺4.035,00 | -%9,98 | ₺4.035,00 | ₺4.035,00 | ₺4.035,00 | 1,51K |
| 2026-09-16 | ₺4.482,50 | -%9,99 | ₺4.970,00 | ₺5.115,00 | ₺4.482,50 | 125,21K |
| 2026-09-15 | ₺4.980,00 | +%3,11 | ₺4.822,50 | ₺5.080,00 | ₺4.820,00 | 24,46K |
| 2026-09-14 | ₺4.830,00 | +%3,87 | ₺4.645,00 | ₺4.830,00 | ₺4.600,00 | 27,76K |
| 2026-09-11 | ₺4.650,00 | +%4,49 | ₺4.450,00 | ₺4.665,00 | ₺4.250,00 | 942,12K |
| 2026-09-10 | ₺4.450,00 | -%1,60 | ₺4.522,50 | ₺4.587,50 | ₺4.450,00 | 19,39K |
| 2026-09-09 | ₺4.522,50 | -%0,82 | ₺4.520,00 | ₺4.715,00 | ₺4.467,50 | 326,88K |
| 2026-09-08 | ₺4.560,00 | -%0,87 | ₺4.582,50 | ₺4.592,50 | ₺4.405,00 | 264,68K |
| 2026-09-07 | ₺4.600,00 | -%1,71 | ₺4.677,50 | ₺4.677,50 | ₺4.570,00 | 32,27K |
| 2026-09-04 | ₺4.680,00 | -%1,47 | ₺4.742,50 | ₺4.742,50 | ₺4.680,00 | 24,14K |
| 2026-09-03 | ₺4.750,00 | -%0,47 | ₺4.765,00 | ₺4.817,50 | ₺4.662,50 | 100,53K |
| 2026-09-02 | ₺4.772,50 | -%0,99 | ₺4.790,00 | ₺4.862,50 | ₺4.765,00 | 54,27K |
| 2026-09-01 | ₺4.820,00 | -%0,31 | ₺4.827,50 | ₺5.052,50 | ₺4.790,00 | 89,80K |
| 2026-08-31 | ₺4.835,00 | +%0,31 | ₺4.932,50 | ₺4.932,50 | ₺4.812,50 | 2,76M |
| 2026-08-28 | ₺4.820,00 | +%0,94 | ₺4.775,00 | ₺4.900,00 | ₺4.725,00 | 1,96M |
| 2026-08-27 | ₺4.775,00 | +%5,82 | ₺4.505,00 | ₺4.775,00 | ₺4.482,50 | 294,76K |
| 2026-08-26 | ₺4.512,50 | +%0,28 | ₺4.462,50 | ₺4.650,00 | ₺4.392,50 | 219,80K |
| 2026-08-25 | ₺4.500,00 | +%0,84 | ₺4.427,50 | ₺4.580,00 | ₺4.032,50 | 126,67K |
| 2026-08-24 | ₺4.462,50 | +%2,47 | ₺4.347,50 | ₺4.790,00 | ₺4.345,00 | 1,62M |
| 2026-08-21 | ₺4.355,00 | %0,00 | ₺4.330,00 | ₺4.355,00 | ₺4.302,50 | 1,25M |
| 2026-08-20 | ₺4.355,00 | %0,00 | ₺4.345,00 | ₺4.355,00 | ₺4.175,00 | 288,57K |
| 2026-08-19 | ₺4.355,00 | -%0,57 | ₺4.367,50 | ₺4.370,00 | ₺4.287,50 | 90,35K |
| 2026-08-18 | ₺4.380,00 | %0,00 | ₺4.375,00 | ₺4.380,00 | ₺4.315,00 | 65,01K |
| 2026-08-17 | ₺4.380,00 | -%0,45 | ₺4.387,50 | ₺4.387,50 | ₺4.332,50 | 1,62M |
| 2026-08-14 | ₺4.400,00 | -%1,12 | ₺4.440,00 | ₺4.445,00 | ₺4.337,50 | 1,66M |
| 2026-08-13 | ₺4.450,00 | -%1,11 | ₺4.497,50 | ₺4.505,00 | ₺4.385,00 | 513,18K |
| 2026-08-12 | ₺4.500,00 | -%1,10 | ₺4.542,50 | ₺4.572,50 | ₺4.492,50 | 175,18K |
| 2026-08-11 | ₺4.550,00 | %0,00 | ₺4.547,50 | ₺4.650,00 | ₺4.535,00 | 109,81K |
| 2026-08-10 | ₺4.550,00 | +%1,56 | ₺4.470,00 | ₺4.565,00 | ₺4.460,00 | 385,34K |
| 2026-08-07 | ₺4.480,00 | %0,00 | ₺4.472,50 | ₺4.507,50 | ₺4.437,50 | 842,76K |
| 2026-08-06 | ₺4.480,00 | +%0,06 | ₺4.465,00 | ₺4.660,00 | ₺4.427,50 | 128,48K |
| 2026-08-05 | ₺4.477,50 | +%8,41 | ₺4.097,50 | ₺4.477,50 | ₺3.897,50 | 1,21M |
| 2026-08-04 | ₺4.130,00 | +%2,55 | ₺4.017,50 | ₺4.150,00 | ₺3.910,00 | 268,74K |
| 2026-08-03 | ₺4.027,50 | +%3,80 | ₺3.857,50 | ₺4.150,00 | ₺3.812,50 | 1,01M |
| 2026-07-31 | ₺3.880,00 | +%2,11 | ₺3.790,00 | ₺3.887,50 | ₺3.602,50 | 656,84K |
| 2026-07-30 | ₺3.800,00 | +%3,33 | ₺3.677,50 | ₺3.857,50 | ₺3.495,00 | 646,21K |
| 2026-07-29 | ₺3.677,50 | -%2,45 | ₺3.755,00 | ₺3.800,00 | ₺3.395,00 | 444,37K |
| 2026-07-28 | ₺3.770,00 | +%9,99 | ₺3.490,00 | ₺3.770,00 | ₺3.427,50 | 606,38K |
| 2026-07-27 | ₺3.427,50 | +%9,86 | ₺3.120,00 | ₺3.427,50 | ₺3.047,50 | 449,40K |
| 2026-07-24 | ₺3.120,00 | +%5,05 | ₺2.967,50 | ₺3.120,00 | ₺2.827,50 | 546,54K |
| 2026-07-23 | ₺2.970,00 | +%0,34 | ₺2.930,00 | ₺3.060,00 | ₺2.905,00 | 409,68K |
| 2026-07-22 | ₺2.960,00 | +%2,60 | ₺2.885,00 | ₺3.007,50 | ₺2.840,00 | 492,65K |
| 2026-07-21 | ₺2.885,00 | +%3,96 | ₺2.715,00 | ₺2.962,50 | ₺2.712,50 | 869,93K |
| 2026-07-20 | ₺2.775,00 | +%2,97 | ₺2.652,50 | ₺2.775,00 | ₺2.426,00 | 1,76M |
| 2026-07-17 | ₺2.695,00 | +%4,66 | ₺2.600,00 | ₺2.777,50 | ₺2.580,00 | 631,30K |
| 2026-07-16 | ₺2.575,00 | +%6,71 | ₺2.450,00 | ₺2.595,00 | ₺2.419,00 | 946,34K |
| 2026-07-14 | ₺2.413,00 | +%8,84 | ₺2.300,00 | ₺2.421,00 | ₺2.295,00 | 692,75K |
| 2026-07-13 | ₺2.217,00 | +%9,97 | ₺2.016,00 | ₺2.217,00 | ₺2.015,00 | 487,60K |
| 2026-07-10 | ₺2.016,00 | +%4,56 | ₺1.932,00 | ₺2.030,00 | ₺1.900,00 | 394,55K |
| 2026-07-09 | ₺1.928,00 | +%1,63 | ₺1.870,00 | ₺1.957,00 | ₺1.870,00 | 1,38M |
| 2026-07-08 | ₺1.897,00 | +%3,77 | ₺1.802,00 | ₺1.930,00 | ₺1.780,00 | 569,49K |
| 2026-07-07 | ₺1.828,00 | -%6,78 | ₺1.961,00 | ₺1.980,00 | ₺1.828,00 | 1,30M |
| 2026-07-06 | ₺1.961,00 | +%4,87 | ₺1.899,00 | ₺1.961,00 | ₺1.840,00 | 528,84K |
| 2026-07-03 | ₺1.870,00 | +%6,31 | ₺1.789,00 | ₺1.870,00 | ₺1.739,00 | 499,50K |
| 2026-07-02 | ₺1.759,00 | +%5,96 | ₺1.650,00 | ₺1.784,00 | ₺1.647,00 | 411,32K |
| 2026-07-01 | ₺1.660,00 | +%3,49 | ₺1.586,00 | ₺1.675,00 | ₺1.554,00 | 597,26K |
| 2026-06-30 | ₺1.604,00 | -%2,49 | ₺1.651,00 | ₺1.690,00 | ₺1.600,00 | 555,08K |
| 2026-06-29 | ₺1.645,00 | +%4,44 | ₺1.559,00 | ₺1.650,00 | ₺1.530,00 | 476,10K |
| 2026-06-26 | ₺1.575,00 | -%1,56 | ₺1.603,00 | ₺1.680,00 | ₺1.523,00 | 581,49K |
| 2026-06-25 | ₺1.600,00 | +%2,63 | ₺1.537,00 | ₺1.680,00 | ₺1.520,00 | 445,36K |
| 2026-06-24 | ₺1.559,00 | +%2,16 | ₺1.544,00 | ₺1.624,00 | ₺1.500,00 | 838,84K |
| 2026-06-23 | ₺1.526,00 | +%0,86 | ₺1.462,00 | ₺1.526,00 | ₺1.389,00 | 1,01M |
| 2026-06-22 | ₺1.513,00 | +%0,93 | ₺1.420,00 | ₺1.569,00 | ₺1.360,00 | 1,25M |
| 2026-06-19 | ₺1.499,00 | -%9,97 | ₺1.532,00 | ₺1.599,00 | ₺1.499,00 | 708,11K |
| 2026-06-18 | ₺1.665,00 | -%10,00 | ₺1.830,00 | ₺1.848,00 | ₺1.665,00 | 632,68K |
| 2026-06-17 | ₺1.850,00 | -%2,63 | ₺1.912,00 | ₺1.923,00 | ₺1.752,00 | 234,75K |
| 2026-06-16 | ₺1.900,00 | +%8,57 | ₺1.755,00 | ₺1.900,00 | ₺1.755,00 | 138,51K |
| 2026-06-15 | ₺1.750,00 | +%8,43 | ₺1.614,00 | ₺1.750,00 | ₺1.610,00 | 136,20K |
| 2026-06-12 | ₺1.614,00 | +%6,32 | ₺1.518,00 | ₺1.648,00 | ₺1.498,00 | 119,57K |
| 2026-06-11 | ₺1.518,00 | +%1,61 | ₺1.484,00 | ₺1.600,00 | ₺1.458,00 | 103,01K |
| 2026-06-10 | ₺1.494,00 | -%0,53 | ₺1.461,00 | ₺1.498,00 | ₺1.454,00 | 98,96K |
| 2026-06-09 | ₺1.502,00 | +%2,25 | ₺1.455,00 | ₺1.502,00 | ₺1.411,00 | 133,12K |
| 2026-06-08 | ₺1.469,00 | -%1,67 | ₺1.345,00 | ₺1.531,00 | ₺1.345,00 | 149,16K |
| 2026-06-05 | ₺1.494,00 | -%0,27 | ₺1.471,00 | ₺1.498,00 | ₺1.400,00 | 126,04K |
| 2026-06-04 | ₺1.498,00 | +%1,63 | ₺1.443,00 | ₺1.525,00 | ₺1.441,00 | 128,61K |
| 2026-06-03 | ₺1.474,00 | +%3,15 | ₺1.402,00 | ₺1.493,00 | ₺1.378,00 | 155,10K |
| 2026-06-02 | ₺1.429,00 | +%2,07 | ₺1.386,00 | ₺1.459,00 | ₺1.331,00 | 170,72K |
| 2026-06-01 | ₺1.400,00 | +%2,34 | ₺1.368,00 | ₺1.416,00 | ₺1.232,00 | 258,54K |
| 2026-05-29 | ₺1.368,00 | %0,00 | ₺1.368,00 | ₺1.368,00 | ₺1.368,00 | 0 |
| 2026-05-28 | ₺1.368,00 | %0,00 | ₺1.368,00 | ₺1.368,00 | ₺1.368,00 | 0 |