OSD25
OSMANLI PORTFOY DEGER 25 (OSD25)
1286.01
₺
-23.72 (%-1.81)
OSD25: OSMANLI PORTFOY DEGER 25 Historical Data
Historical price data, yearly archive and performance analysis for OSMANLI PORTFOY DEGER 25.
Historical Chart
Loading chart...
Average
OPEN 1,125.1454
CLOSE 1,124.1108
Low
LOW 1,000.42
High
HIGH 1,195.51
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 06/30/2025 | 1,002.37 | 1,036.02 | 1,000.42 | 1,032.69 |
| 07/01/2025 | 1,037.96 | 1,057.2 | 1,036.19 | 1,043.23 |
| 07/02/2025 | 1,054.86 | 1,063.35 | 1,049.46 | 1,056.66 |
| 07/03/2025 | 1,059.24 | 1,059.24 | 1,048.82 | 1,053.63 |
| 07/06/2025 | 1,040.58 | 1,046.48 | 1,033.72 | 1,039.12 |
| 07/07/2025 | 1,043.38 | 1,048.64 | 1,019.97 | 1,025.83 |
| 07/08/2025 | 1,026.66 | 1,043.71 | 1,026.33 | 1,041.47 |
| 07/09/2025 | 1,049.28 | 1,063.42 | 1,049.28 | 1,055.72 |
| 07/10/2025 | 1,062.79 | 1,066.44 | 1,048.13 | 1,058.32 |
| 07/13/2025 | 1,062.32 | 1,064.31 | 1,056.83 | 1,057 |
| 07/15/2025 | 1,058.24 | 1,069.98 | 1,035.15 | 1,048.85 |
| 07/16/2025 | 1,056.25 | 1,075.44 | 1,056.25 | 1,073.79 |
| 07/17/2025 | 1,076.81 | 1,076.81 | 1,067.55 | 1,072.66 |
| 07/20/2025 | 1,076.07 | 1,099.96 | 1,076.07 | 1,097.6 |
| 07/21/2025 | 1,099.32 | 1,107.81 | 1,097.77 | 1,102.54 |
| 07/22/2025 | 1,107.37 | 1,112.75 | 1,101.17 | 1,101.17 |
| 07/23/2025 | 1,107.41 | 1,117.24 | 1,103.67 | 1,106.61 |
| 07/24/2025 | 1,112.82 | 1,114.3 | 1,102.55 | 1,104.47 |
| 07/27/2025 | 1,110.33 | 1,118.48 | 1,106.94 | 1,112.91 |
| 07/28/2025 | 1,116.2 | 1,123.06 | 1,106.89 | 1,108.93 |
| 07/29/2025 | 1,111.14 | 1,116.04 | 1,106.21 | 1,110.41 |
| 07/30/2025 | 1,113.2 | 1,127.83 | 1,113.2 | 1,122.52 |
| 07/31/2025 | 1,119.59 | 1,125.89 | 1,117.69 | 1,123.23 |
| 08/03/2025 | 1,127.73 | 1,133.1 | 1,124.97 | 1,130.03 |
| 08/04/2025 | 1,134.02 | 1,142.43 | 1,133.65 | 1,136.12 |
| 08/05/2025 | 1,132.68 | 1,138.82 | 1,126.52 | 1,137.04 |
| 08/06/2025 | 1,138.93 | 1,148.01 | 1,138.93 | 1,142.36 |
| 08/07/2025 | 1,144.75 | 1,149.11 | 1,141.42 | 1,144.18 |
| 08/10/2025 | 1,151.39 | 1,157.84 | 1,148.61 | 1,152.5 |
| 08/11/2025 | 1,151.67 | 1,163.43 | 1,148.01 | 1,157.67 |
| 08/12/2025 | 1,157.77 | 1,158.67 | 1,143.77 | 1,144.94 |
| 08/13/2025 | 1,146.58 | 1,155.49 | 1,141.46 | 1,141.46 |
| 08/14/2025 | 1,143.41 | 1,164.32 | 1,142.25 | 1,162.86 |
| 08/17/2025 | 1,164.23 | 1,167.8 | 1,158.17 | 1,161.38 |
| 08/18/2025 | 1,162.58 | 1,165.33 | 1,157.76 | 1,161.03 |
| 08/19/2025 | 1,160.71 | 1,167.6 | 1,155.04 | 1,166.18 |
| 08/20/2025 | 1,170.78 | 1,176.93 | 1,168.43 | 1,174.95 |
| 08/21/2025 | 1,177.03 | 1,183.74 | 1,171.23 | 1,178.64 |
| 08/24/2025 | 1,185.72 | 1,190.02 | 1,182.88 | 1,185.44 |
| 08/25/2025 | 1,184.68 | 1,195.16 | 1,173.83 | 1,186.83 |
| 08/26/2025 | 1,190.64 | 1,195.51 | 1,179.4 | 1,180.07 |
| 08/27/2025 | 1,181.87 | 1,190.07 | 1,176.15 | 1,182.2 |
| 08/28/2025 | 1,183.81 | 1,186.23 | 1,173.23 | 1,175.96 |
| 08/31/2025 | 1,177.69 | 1,183.23 | 1,174.04 | 1,182.99 |
| 09/01/2025 | 1,183.77 | 1,185.42 | 1,120.58 | 1,148.33 |
| 09/02/2025 | 1,149.11 | 1,149.11 | 1,127.81 | 1,137.99 |
| 09/03/2025 | 1,142.33 | 1,153.04 | 1,142.03 | 1,150.8 |
| 09/04/2025 | 1,154.96 | 1,156.74 | 1,139.54 | 1,140.38 |
| 09/07/2025 | 1,122.43 | 1,124.74 | 1,110.85 | 1,114.24 |
| 09/08/2025 | 1,117.87 | 1,125.94 | 1,107.65 | 1,114.52 |
| 09/09/2025 | 1,118.72 | 1,121.1 | 1,101.84 | 1,110.17 |
| 09/10/2025 | 1,109.42 | 1,121.11 | 1,092.67 | 1,093.32 |
| 09/11/2025 | 1,093.45 | 1,093.87 | 1,077.84 | 1,087.7 |
| 09/14/2025 | 1,087.25 | 1,138.44 | 1,075.02 | 1,138.44 |
| 09/15/2025 | 1,141.7 | 1,151.1 | 1,130.81 | 1,151.1 |
| 09/16/2025 | 1,151.48 | 1,157.1 | 1,142.43 | 1,148.64 |
| 09/17/2025 | 1,150.9 | 1,155.26 | 1,126.87 | 1,126.87 |
| 09/18/2025 | 1,123.9 | 1,133.12 | 1,114.28 | 1,132.72 |
| 09/21/2025 | 1,150.55 | 1,155.12 | 1,141.68 | 1,147.56 |
| 09/22/2025 | 1,140.32 | 1,142.28 | 1,131.32 | 1,138.86 |
| 09/23/2025 | 1,140.56 | 1,140.56 | 1,119.39 | 1,132.18 |
| 09/24/2025 | 1,134.33 | 1,139.41 | 1,121.3 | 1,121.3 |
| 09/25/2025 | 1,120.9 | 1,127.81 | 1,105.95 | 1,108.62 |
| 09/28/2025 | 1,107.31 | 1,107.31 | 1,093.69 | 1,093.8 |
| 09/29/2025 | 1,098.24 | 1,102.48 | 1,090.2 | 1,098.26 |
| 09/30/2025 | 1,099.47 | 1,127.86 | 1,092.05 | 1,125.21 |
| 10/01/2025 | 1,127.06 | 1,131.38 | 1,113.73 | 1,118.73 |
| 10/02/2025 | 1,119 | 1,120.9 | 1,095.93 | 1,098.86 |
| 10/05/2025 | 1,103.45 | 1,107.82 | 1,086.92 | 1,088.17 |
| 10/06/2025 | 1,090.22 | 1,103.02 | 1,085.56 | 1,099.22 |
| 10/07/2025 | 1,099.19 | 1,108.81 | 1,085.85 | 1,086.43 |
| 10/08/2025 | 1,096.39 | 1,104.39 | 1,089.61 | 1,094.81 |
| 10/09/2025 | 1,098.65 | 1,110.01 | 1,095.39 | 1,101.23 |
| 10/12/2025 | 1,088.18 | 1,095.05 | 1,081.94 | 1,083.63 |
| 10/13/2025 | 1,085.25 | 1,088.57 | 1,057.36 | 1,058.86 |
| 10/14/2025 | 1,061 | 1,081.64 | 1,058.7 | 1,080.03 |
| 10/15/2025 | 1,079.22 | 1,091.46 | 1,068.64 | 1,072.3 |
| 10/16/2025 | 1,072.55 | 1,077.84 | 1,042.76 | 1,062.85 |
| 10/19/2025 | 1,067.17 | 1,087.64 | 1,055.64 | 1,086.3 |
| 10/20/2025 | 1,088.25 | 1,094 | 1,077.98 | 1,088.59 |
| 10/21/2025 | 1,092.14 | 1,104.33 | 1,087.82 | 1,095.22 |
| 10/22/2025 | 1,097.26 | 1,101.66 | 1,090.59 | 1,092.11 |
| 10/23/2025 | 1,097.75 | 1,131.89 | 1,097.75 | 1,121.04 |
| 10/26/2025 | 1,121.19 | 1,125.66 | 1,112.9 | 1,117.94 |
| 10/27/2025 | 1,119.06 | 1,123.49 | 1,114.6 | 1,116.24 |
| 10/29/2025 | 1,118.83 | 1,125.65 | 1,115.56 | 1,117.69 |
| 10/30/2025 | 1,117.7 | 1,133.54 | 1,113.57 | 1,133.54 |
| 11/02/2025 | 1,135.69 | 1,154.11 | 1,135.42 | 1,145.19 |
| 11/03/2025 | 1,147.98 | 1,149.61 | 1,133.79 | 1,140.25 |
| 11/04/2025 | 1,149.18 | 1,165.41 | 1,147.32 | 1,162.88 |
| 11/05/2025 | 1,170.73 | 1,174.99 | 1,162.58 | 1,169.51 |
| 11/06/2025 | 1,173.22 | 1,173.41 | 1,152.57 | 1,157.2 |
| 11/09/2025 | 1,156.64 | 1,160.79 | 1,149.28 | 1,149.98 |
| 11/10/2025 | 1,156.59 | 1,156.59 | 1,109.94 | 1,127.55 |
| 11/11/2025 | 1,134.48 | 1,138.69 | 1,119.47 | 1,121.76 |
| 11/12/2025 | 1,124.15 | 1,127.66 | 1,116.62 | 1,119.53 |
| 11/13/2025 | 1,117.6 | 1,118.35 | 1,097.63 | 1,106.03 |
| 11/16/2025 | 1,110.8 | 1,132.43 | 1,110.8 | 1,126.63 |
| 11/17/2025 | 1,125.19 | 1,131.81 | 1,115.31 | 1,117.19 |
| 11/18/2025 | 1,120.07 | 1,138.69 | 1,120.07 | 1,136.84 |
| 11/19/2025 | 1,140.34 | 1,143.89 | 1,128.14 | 1,134.19 |
| 11/20/2025 | 1,131.85 | 1,131.85 | 1,121.24 | 1,131.05 |
| 11/23/2025 | 1,129.51 | 1,134.8 | 1,125.1 | 1,130.32 |
| 11/24/2025 | 1,136.34 | 1,141.12 | 1,124.74 | 1,126.62 |
| 11/25/2025 | 1,127.25 | 1,133.41 | 1,123.48 | 1,123.91 |
| 11/26/2025 | 1,129.99 | 1,133.58 | 1,125.26 | 1,125.68 |
| 11/27/2025 | 1,125.59 | 1,126.89 | 1,115.49 | 1,115.87 |
| 11/30/2025 | 1,116.37 | 1,138 | 1,115.91 | 1,138 |
| 12/01/2025 | 1,139.49 | 1,146 | 1,137.83 | 1,140.54 |
| 12/02/2025 | 1,142.42 | 1,148.28 | 1,134.87 | 1,136.95 |
| 12/03/2025 | 1,138.57 | 1,147.77 | 1,133.16 | 1,133.84 |
| 12/04/2025 | 1,134.72 | 1,141.86 | 1,132.74 | 1,139.96 |
| 12/07/2025 | 1,146.29 | 1,155.59 | 1,146.29 | 1,152.22 |
| 12/08/2025 | 1,154.18 | 1,157.18 | 1,150.29 | 1,156.34 |
| 12/09/2025 | 1,162.05 | 1,168.96 | 1,150.47 | 1,151.9 |
| 12/10/2025 | 1,156.98 | 1,166.16 | 1,156.98 | 1,157.95 |
| 12/11/2025 | 1,159.92 | 1,168.08 | 1,159.92 | 1,166.5 |
| 12/14/2025 | 1,169.88 | 1,177.07 | 1,169.75 | 1,174.79 |
| 12/15/2025 | 1,176.55 | 1,176.55 | 1,157.66 | 1,165.31 |
| 12/16/2025 | 1,164.38 | 1,169.48 | 1,160.15 | 1,163.25 |
| 12/17/2025 | 1,166.8 | 1,176.43 | 1,164.61 | 1,172.53 |
| 12/18/2025 | 1,174.78 | 1,175.73 | 1,166.4 | 1,173.67 |
| 12/21/2025 | 1,177.68 | 1,177.68 | 1,165.26 | 1,168.94 |
| 12/22/2025 | 1,170.25 | 1,170.25 | 1,152.16 | 1,153.57 |
| 12/23/2025 | 1,155.14 | 1,158.21 | 1,151.93 | 1,153.5 |
| 12/24/2025 | 1,157.12 | 1,163.24 | 1,154.52 | 1,154.6 |
| 12/25/2025 | 1,156.2 | 1,159.23 | 1,146.56 | 1,157.31 |
| 12/28/2025 | 1,160.49 | 1,162.29 | 1,138.03 | 1,138.03 |
| 12/29/2025 | 1,140 | 1,149.43 | 1,133.22 | 1,149.43 |
| 12/30/2025 | 1,154.11 | 1,160.59 | 1,150.8 | 1,158.1 |