Osmanlı Menkul Degerler Tarihsel Veriler
| Tarih |
Son Fiyat |
En Düşük |
En Yüksek |
Hacim |
|
04 Şubat 2026 |
8,35 |
8,31 |
8,65 |
6062579 |
|
03 Şubat 2026 |
8,38 |
8,18 |
8,5 |
5303094 |
|
02 Şubat 2026 |
8,24 |
7,95 |
8,37 |
7063707 |
|
30 Ocak 2026 |
8,29 |
8,19 |
8,44 |
5329070 |
|
29 Ocak 2026 |
8,35 |
8,35 |
8,49 |
5062790 |
|
28 Ocak 2026 |
8,45 |
8,3 |
8,59 |
6577174 |
|
27 Ocak 2026 |
8,325 |
8,29509 |
8,663982 |
3556864 |
|
26 Ocak 2026 |
8,564281 |
8,364881 |
8,624102 |
3676496 |
|
23 Ocak 2026 |
8,394791 |
8,185419 |
8,424701 |
5677411 |
|
22 Ocak 2026 |
8,165479 |
7,976048 |
8,175449 |
3276945 |
|
21 Ocak 2026 |
7,956108 |
7,906258 |
8,045838 |
4786788 |
|
20 Ocak 2026 |
8,025898 |
7,956108 |
8,175449 |
5266178 |
|
19 Ocak 2026 |
8,115629 |
8,075748 |
8,155509 |
3481409 |
|
16 Ocak 2026 |
8,045838 |
7,916227 |
8,125599 |
1439539 |
|
15 Ocak 2026 |
8,015928 |
7,796587 |
8,035869 |
2133161 |
|
14 Ocak 2026 |
7,866377 |
7,826497 |
8,075748 |
2765564 |
|
13 Ocak 2026 |
8,055808 |
7,916227 |
8,075748 |
2107346 |
|
12 Ocak 2026 |
7,995988 |
7,976048 |
8,145539 |
1783676 |
|
09 Ocak 2026 |
8,065779 |
7,966078 |
8,145539 |
1842531 |
|
08 Ocak 2026 |
7,995988 |
7,876348 |
8,075748 |
2165279 |
|
07 Ocak 2026 |
8,035869 |
8,015928 |
8,23527 |
2166896 |
|
06 Ocak 2026 |
8,185419 |
8,095689 |
8,2253 |
1693035 |
|
05 Ocak 2026 |
8,135569 |
8,045838 |
8,195389 |
1975139 |
|
02 Ocak 2026 |
8,145539 |
7,816527 |
8,165479 |
2405768 |
|
31 Aralık 2025 |
7,816527 |
7,816527 |
8,025898 |
1227489 |
|
30 Aralık 2025 |
7,956108 |
7,716826 |
7,956108 |
1462226 |
|
29 Aralık 2025 |
7,766677 |
7,736766 |
7,876348 |
1127996 |
|
26 Aralık 2025 |
7,836467 |
7,806557 |
7,986018 |
1476240 |
|
25 Aralık 2025 |
8,005959 |
7,866377 |
8,105659 |
2310231 |
|
24 Aralık 2025 |
7,916227 |
7,836467 |
7,956108 |
2514720 |
|
23 Aralık 2025 |
7,886317 |
7,826497 |
8,005959 |
2240695 |
|
22 Aralık 2025 |
8,035869 |
7,976048 |
8,175449 |
3204403 |
|
19 Aralık 2025 |
8,155509 |
8,025898 |
8,195389 |
4006772 |
|
18 Aralık 2025 |
8,105659 |
8,075748 |
8,26518 |
2526478 |
|
17 Aralık 2025 |
8,205359 |
8,145539 |
8,325 |
3523942 |
|
16 Aralık 2025 |
8,29509 |
8,28512 |
8,40476 |
2646398 |
|
15 Aralık 2025 |
8,35491 |
8,28512 |
8,514431 |
3883161 |
|
12 Aralık 2025 |
8,424701 |
8,325 |
8,504461 |
1693855 |
|
11 Aralık 2025 |
8,494491 |
8,424701 |
8,673952 |
2263586 |
|
10 Aralık 2025 |
8,424701 |
8,414731 |
8,673952 |
2336806 |
|
09 Aralık 2025 |
8,584222 |
8,534371 |
8,634072 |
1286459 |
|
08 Aralık 2025 |
8,594192 |
8,524402 |
8,663982 |
1415960 |
|
05 Aralık 2025 |
8,534371 |
8,474551 |
8,644042 |
1354771 |
|
04 Aralık 2025 |
8,614132 |
8,584222 |
8,733772 |
1772401 |
|
03 Aralık 2025 |
8,614132 |
8,584222 |
8,733772 |
1692816 |
|
02 Aralık 2025 |
8,624102 |
8,594192 |
8,793592 |
1487666 |
|
01 Aralık 2025 |
8,713832 |
8,145539 |
8,723803 |
1641212 |
|
28 Kasım 2025 |
8,484521 |
8,484521 |
8,604161 |
1013915 |
|
27 Kasım 2025 |
8,504461 |
8,494491 |
8,604161 |
825691 |
|
26 Kasım 2025 |
8,464581 |
8,464581 |
8,673952 |
1103643 |
