ONCSM
ONCOSEM ONKOLOJİK SİSTEMLER SANAYİ VE TİCARET A.Ş. (ONCSM)
95.300
₺
-4.400 (%-4.41)
ONCSM: ONCOSEM ONKOLOJİK SİSTEMLER SANAYİ VE TİCARET A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for ONCOSEM ONKOLOJİK SİSTEMLER SANAYİ VE TİCARET A.Ş..
Historical Chart
Loading chart...
Average
OPEN 131.2171
CLOSE 131.3627
Low
LOW 76
High
HIGH 301
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 106.1 | 107.4 | 105.5 | 106 |
| 01/02/2025 | 106 | 108.9 | 104.8 | 107 |
| 01/05/2025 | 110.1 | 117.7 | 110.1 | 117.7 |
| 01/06/2025 | 117.8 | 124.7 | 114.6 | 117.7 |
| 01/07/2025 | 118.3 | 125 | 116.5 | 117.4 |
| 01/08/2025 | 118.9 | 120 | 113.5 | 114.3 |
| 01/09/2025 | 114.3 | 115.9 | 111.9 | 112.9 |
| 01/12/2025 | 113.5 | 122 | 113.1 | 117.6 |
| 01/13/2025 | 121 | 124 | 115 | 115.5 |
| 01/14/2025 | 116.5 | 118.6 | 111.5 | 113 |
| 01/15/2025 | 115.5 | 115.6 | 112.3 | 114.2 |
| 01/16/2025 | 115.1 | 118.4 | 112.8 | 115.4 |
| 01/19/2025 | 115.9 | 124.9 | 115.5 | 117.6 |
| 01/20/2025 | 117.8 | 118.4 | 114.2 | 115.5 |
| 01/21/2025 | 117 | 117.8 | 114.3 | 114.7 |
| 01/22/2025 | 114.7 | 114.9 | 112.6 | 113.8 |
| 01/23/2025 | 114.4 | 114.5 | 111.9 | 113.7 |
| 01/26/2025 | 114 | 114.5 | 112 | 113 |
| 01/27/2025 | 113.2 | 114.7 | 110.1 | 110.1 |
| 01/28/2025 | 109.8 | 111.4 | 107.7 | 107.7 |
| 01/29/2025 | 107.7 | 109.6 | 105.9 | 108.5 |
| 01/30/2025 | 108.1 | 112.5 | 106.8 | 107.2 |
| 02/02/2025 | 107.2 | 107.2 | 103 | 103.1 |
| 02/03/2025 | 103 | 105.3 | 102.9 | 103.2 |
| 02/04/2025 | 103.4 | 104.7 | 98.3 | 102.1 |
| 02/05/2025 | 102.2 | 103.7 | 101.7 | 102.8 |
| 02/06/2025 | 102.8 | 103.9 | 101.9 | 103.3 |
| 02/09/2025 | 104.9 | 106 | 101.7 | 101.9 |
| 02/10/2025 | 101.4 | 107 | 101.1 | 103.5 |
| 02/11/2025 | 103 | 105.5 | 99.9 | 100.2 |
| 02/12/2025 | 100.4 | 101.1 | 99 | 99.45 |
| 02/13/2025 | 99.65 | 100 | 94.95 | 98.05 |
| 02/16/2025 | 98.05 | 98.9 | 97.3 | 98 |
| 02/17/2025 | 97.3 | 98.9 | 95.9 | 97.25 |
| 02/18/2025 | 97 | 98.45 | 94.7 | 95.2 |
| 02/19/2025 | 95.2 | 96.25 | 94.6 | 95.85 |
| 02/20/2025 | 95.85 | 96.75 | 92.8 | 93.2 |
| 02/23/2025 | 97.6 | 100 | 95.5 | 96.2 |
| 02/24/2025 | 97.1 | 97.5 | 92.9 | 93 |
| 02/25/2025 | 93 | 93.9 | 91.4 | 91.5 |
| 02/26/2025 | 93 | 93.05 | 91.9 | 92.3 |
| 02/27/2025 | 92.35 | 98 | 91.4 | 96.65 |
| 03/02/2025 | 102.2 | 102.2 | 94.45 | 95.45 |
| 03/03/2025 | 94.25 | 95.45 | 91.4 | 92.9 |
| 03/04/2025 | 92.75 | 93.5 | 91.45 | 93.05 |
| 03/05/2025 | 93.1 | 95.2 | 93.1 | 95.1 |
| 03/06/2025 | 94.25 | 97.4 | 94.25 | 96.75 |
| 03/09/2025 | 96.2 | 99.3 | 96 | 97 |
| 03/10/2025 | 97.25 | 98.1 | 92.6 | 97.45 |
| 03/11/2025 | 97.45 | 97.5 | 95.35 | 95.8 |
| 03/12/2025 | 95.8 | 97.95 | 94.5 | 97.5 |
| 03/13/2025 | 103.8 | 105.9 | 102 | 103.7 |
| 03/16/2025 | 103.8 | 112.2 | 102.2 | 106.8 |
| 03/17/2025 | 106.8 | 107.4 | 101.5 | 102.8 |
| 03/18/2025 | 93 | 101 | 92.6 | 92.85 |
| 03/19/2025 | 92 | 97.9 | 92 | 95.35 |
| 03/20/2025 | 94.9 | 94.9 | 87 | 88.05 |
| 03/23/2025 | 88.85 | 92.75 | 85.3 | 88.35 |
| 03/24/2025 | 89.55 | 92.95 | 89.35 | 92 |
| 03/25/2025 | 92.25 | 94.85 | 90.6 | 92.05 |
| 03/26/2025 | 92.05 | 95.55 | 91.35 | 91.4 |
| 03/27/2025 | 92 | 92.5 | 89 | 92.45 |
| 04/01/2025 | 92.45 | 94.05 | 92.2 | 92.8 |
| 04/02/2025 | 92.8 | 93.9 | 92.4 | 93.05 |
| 04/03/2025 | 92.05 | 93.8 | 91 | 92 |
| 04/06/2025 | 91.95 | 91.95 | 88 | 90.35 |
| 04/07/2025 | 90.65 | 92.45 | 90.65 | 92 |
| 04/08/2025 | 91.55 | 96.75 | 91.15 | 91.8 |
| 04/09/2025 | 95 | 95.4 | 91.95 | 91.95 |
| 04/10/2025 | 92.25 | 93.2 | 90.4 | 91.15 |
| 04/13/2025 | 91.15 | 94.35 | 91.15 | 92.15 |
| 04/14/2025 | 93.35 | 93.5 | 92.3 | 92.85 |
| 04/15/2025 | 92.85 | 94.35 | 90.15 | 90.7 |
| 04/16/2025 | 90.65 | 93 | 90 | 91.75 |
| 04/17/2025 | 91.9 | 92.8 | 89.9 | 90.6 |
| 04/20/2025 | 90.65 | 91.45 | 89 | 89.7 |
| 04/21/2025 | 89.7 | 90.55 | 88.45 | 89 |
| 04/23/2025 | 89 | 89 | 87.8 | 88.3 |
| 04/24/2025 | 88.35 | 92 | 88.35 | 90.05 |
| 04/27/2025 | 91.2 | 93.25 | 89.55 | 89.6 |
| 04/28/2025 | 89.6 | 89.6 | 87.25 | 88.3 |
| 04/29/2025 | 88.3 | 88.55 | 84.05 | 85.55 |
| 05/01/2025 | 85.55 | 88 | 84.95 | 85.75 |
| 05/04/2025 | 85.9 | 86 | 82.15 | 83.95 |
| 05/05/2025 | 91.9 | 92.3 | 87.8 | 92.3 |
| 05/06/2025 | 96 | 98.4 | 88.1 | 88.35 |
| 05/07/2025 | 88.35 | 89.2 | 86.25 | 88.1 |
| 05/08/2025 | 88.15 | 89.25 | 87 | 87.8 |
| 05/11/2025 | 88.8 | 96.55 | 88.65 | 92.9 |
| 05/12/2025 | 92.2 | 99 | 91.5 | 96 |
| 05/13/2025 | 96.05 | 97.1 | 92.95 | 94.55 |
| 05/14/2025 | 94.4 | 95.5 | 92.7 | 92.75 |
| 05/15/2025 | 94.8 | 96.95 | 92.1 | 93.25 |
| 05/19/2025 | 93.25 | 93.7 | 90.7 | 91.05 |
| 05/20/2025 | 91.1 | 91.45 | 90 | 90 |
| 05/21/2025 | 87 | 89 | 84.5 | 87.35 |
| 05/22/2025 | 86.8 | 87.35 | 85.8 | 86.1 |
| 05/25/2025 | 86.25 | 94.7 | 86.25 | 87.25 |
| 05/26/2025 | 87.55 | 89 | 85.5 | 85.9 |
| 05/27/2025 | 85.9 | 87 | 84.45 | 84.55 |
| 05/28/2025 | 84.85 | 86.9 | 83.65 | 84.3 |
| 05/29/2025 | 83.9 | 84.1 | 82.5 | 83.15 |
| 06/01/2025 | 83.15 | 83.95 | 81.25 | 81.8 |
| 06/02/2025 | 81.8 | 84 | 81.8 | 82.95 |
| 06/03/2025 | 82.95 | 85.45 | 82.5 | 84.6 |
| 06/04/2025 | 84 | 86.45 | 83.8 | 85 |
| 06/09/2025 | 85.4 | 86.7 | 84.9 | 85.4 |
| 06/10/2025 | 85.4 | 88 | 84.75 | 86 |
| 06/11/2025 | 86 | 86 | 83.5 | 83.7 |
| 06/12/2025 | 76.25 | 82.95 | 76.15 | 80.7 |
| 06/15/2025 | 80.6 | 81.7 | 79.4 | 81.1 |
| 06/16/2025 | 81.1 | 81.65 | 80.2 | 80.8 |
| 06/17/2025 | 80.8 | 81 | 78.7 | 79.5 |
| 06/18/2025 | 79.5 | 80.2 | 77.95 | 78.7 |
| 06/19/2025 | 78.75 | 79.5 | 78.25 | 78.8 |
| 06/22/2025 | 78.6 | 78.6 | 76 | 76.85 |
| 06/23/2025 | 78.1 | 81.05 | 78.1 | 81 |
| 06/24/2025 | 81 | 81.75 | 79.4 | 79.6 |
| 06/25/2025 | 79.6 | 80.85 | 78.95 | 79.5 |
| 06/26/2025 | 79.5 | 80.05 | 77.5 | 79.1 |
| 06/29/2025 | 79.65 | 82.5 | 79.15 | 81.9 |
| 06/30/2025 | 84.3 | 85 | 81.55 | 82.45 |
| 07/01/2025 | 82.05 | 82.75 | 80.65 | 81.4 |
| 07/02/2025 | 82 | 83.45 | 81.85 | 82.6 |
| 07/03/2025 | 83.5 | 83.75 | 81.75 | 83.2 |
| 07/06/2025 | 82.8 | 82.8 | 80.6 | 80.95 |
| 07/07/2025 | 80.95 | 81.8 | 79 | 80.45 |
| 07/08/2025 | 80.45 | 82.35 | 79.8 | 81.9 |
| 07/09/2025 | 83.7 | 83.95 | 82.15 | 82.45 |
| 07/10/2025 | 82.55 | 83.5 | 81.2 | 82.3 |
| 07/13/2025 | 82.3 | 83.1 | 82.05 | 82.1 |
| 07/15/2025 | 82.1 | 83.5 | 80.1 | 82.4 |
| 07/16/2025 | 82.4 | 83.6 | 82.4 | 83.45 |
| 07/17/2025 | 83.5 | 84.35 | 82.5 | 83.95 |
| 07/20/2025 | 83.95 | 85.35 | 83.95 | 85 |
| 07/21/2025 | 85.95 | 86.15 | 84.4 | 85.2 |
| 07/22/2025 | 85.95 | 93.7 | 85.95 | 93.7 |
| 07/23/2025 | 98 | 99.6 | 91.8 | 92 |
| 07/24/2025 | 95 | 98 | 92.4 | 93.1 |
| 07/27/2025 | 94.05 | 94.45 | 90.75 | 91.2 |
| 07/28/2025 | 91.2 | 95.8 | 90.8 | 93 |
| 07/29/2025 | 93 | 96.6 | 91.65 | 94.1 |
| 07/30/2025 | 95.7 | 97.9 | 93.55 | 96.35 |
| 07/31/2025 | 96.25 | 96.25 | 94 | 95.35 |
| 08/03/2025 | 95.35 | 96.05 | 94.35 | 95.3 |
| 08/04/2025 | 95.9 | 104.8 | 95.55 | 104.8 |
| 08/05/2025 | 107 | 115.2 | 101.7 | 115.2 |
| 08/06/2025 | 120 | 122.3 | 115.5 | 116.5 |
| 08/07/2025 | 115.5 | 122.6 | 114.4 | 117.5 |
| 08/10/2025 | 117 | 126.3 | 116.5 | 123.3 |
| 08/11/2025 | 123.5 | 125.8 | 117 | 122.3 |
| 08/12/2025 | 122.3 | 132 | 121.3 | 127.5 |
| 08/13/2025 | 128.9 | 135.5 | 124.6 | 133.2 |
| 08/14/2025 | 133.2 | 135.9 | 126.6 | 132 |
| 08/17/2025 | 133 | 138.8 | 131 | 132.9 |
| 08/18/2025 | 132.9 | 137.8 | 131.8 | 136.9 |
| 08/19/2025 | 136.8 | 139.8 | 133.9 | 134.1 |
| 08/20/2025 | 134.1 | 136.5 | 131.6 | 133.3 |
| 08/21/2025 | 133.3 | 135.5 | 130.5 | 132.1 |
| 08/24/2025 | 132.1 | 137 | 129.5 | 135.3 |
| 08/25/2025 | 136.4 | 136.7 | 132.4 | 134.3 |
| 08/26/2025 | 134 | 136.3 | 128 | 128.8 |
| 08/27/2025 | 130 | 134.9 | 129 | 131.5 |
| 08/28/2025 | 131.5 | 133 | 126.5 | 127 |
| 08/31/2025 | 126 | 128.1 | 124.3 | 125.3 |
| 09/01/2025 | 125.3 | 128.4 | 119 | 121 |
| 09/02/2025 | 121.6 | 123.3 | 120 | 120.2 |
| 09/03/2025 | 120.5 | 129 | 120.5 | 126.7 |
| 09/04/2025 | 127 | 127.8 | 122.8 | 124.3 |
| 09/07/2025 | 123 | 123.9 | 119.6 | 122.3 |
| 09/08/2025 | 122.4 | 125.5 | 120.6 | 122.1 |
| 09/09/2025 | 122.1 | 128.5 | 121.3 | 123.6 |
| 09/10/2025 | 123.5 | 124.8 | 119 | 119 |
| 09/11/2025 | 118.9 | 119.3 | 113.3 | 113.5 |
| 09/14/2025 | 113.5 | 120 | 112.4 | 119.9 |
| 09/15/2025 | 119.9 | 123 | 118.5 | 122.6 |
| 09/16/2025 | 122.6 | 123.9 | 119.9 | 120.4 |
| 09/17/2025 | 120.9 | 125.9 | 120.7 | 121.2 |
| 09/18/2025 | 121.2 | 124 | 120.5 | 121.5 |
| 09/21/2025 | 122.2 | 124.9 | 118.4 | 120.5 |
| 09/22/2025 | 120.5 | 124 | 118.6 | 119 |
| 09/23/2025 | 119.1 | 121.4 | 117.5 | 118.5 |
| 09/24/2025 | 118.6 | 125.2 | 118.6 | 118.9 |
| 09/25/2025 | 118.5 | 119.8 | 115.8 | 116.8 |
| 09/28/2025 | 117.1 | 125.7 | 116.2 | 118.2 |
| 09/29/2025 | 119.7 | 121.1 | 111 | 111.6 |
| 09/30/2025 | 111.6 | 120 | 106.9 | 116.3 |
| 10/01/2025 | 116.3 | 124.4 | 116.3 | 121.9 |
| 10/02/2025 | 122 | 124 | 118.4 | 120.3 |
| 10/05/2025 | 121.5 | 122 | 113.8 | 114 |
| 10/06/2025 | 114.7 | 125.4 | 114.3 | 125.4 |
| 10/07/2025 | 128.2 | 135.4 | 125.4 | 126.5 |
| 10/08/2025 | 126.5 | 131.7 | 124.2 | 129.3 |
| 10/09/2025 | 130.5 | 142.2 | 129.7 | 142.2 |
| 10/12/2025 | 156.4 | 156.4 | 156.4 | 156.4 |
| 10/13/2025 | 172 | 172 | 172 | 172 |
| 10/14/2025 | 172 | 186.2 | 155.8 | 172.2 |
| 10/15/2025 | 172.5 | 181.6 | 158.6 | 159.8 |
| 10/16/2025 | 159.8 | 175.7 | 151 | 173.4 |
| 10/19/2025 | 173.3 | 181.7 | 169.8 | 171.2 |
| 10/20/2025 | 170.9 | 182.5 | 164.6 | 175 |
| 10/21/2025 | 176 | 182 | 168.7 | 170.1 |
| 10/22/2025 | 170.1 | 171.9 | 162.2 | 162.5 |
| 10/23/2025 | 162.1 | 178.7 | 159.4 | 178.7 |
| 10/26/2025 | 178.7 | 196.5 | 178.7 | 188.5 |
| 10/27/2025 | 189 | 207.3 | 185.6 | 206.3 |
| 10/29/2025 | 207.6 | 222.6 | 205.7 | 215.5 |
| 10/30/2025 | 215.6 | 222.3 | 204.9 | 215.9 |
| 11/02/2025 | 215.8 | 218.2 | 205.5 | 206.3 |
| 11/03/2025 | 205.1 | 218.2 | 198.6 | 209.8 |
| 11/04/2025 | 208.7 | 209.8 | 201.3 | 207.4 |
| 11/05/2025 | 209.9 | 228.1 | 206 | 228.1 |
| 11/06/2025 | 232.3 | 239.5 | 224 | 229 |
| 11/09/2025 | 228 | 233.3 | 219.1 | 229.5 |
| 11/10/2025 | 229.5 | 244.7 | 223.4 | 236 |
| 11/11/2025 | 235.8 | 259.5 | 232.9 | 245.9 |
| 11/12/2025 | 246.2 | 258 | 234.2 | 235 |
| 11/13/2025 | 235 | 238.5 | 223.7 | 231.8 |
| 11/16/2025 | 231 | 248.9 | 231 | 243.4 |
| 11/17/2025 | 244 | 244.3 | 231.9 | 239.8 |
| 11/18/2025 | 241 | 246.3 | 229.1 | 231 |
| 11/19/2025 | 229 | 242 | 226.1 | 232.1 |
| 11/20/2025 | 232.4 | 239.9 | 230.1 | 232.8 |
| 11/23/2025 | 233.5 | 239.9 | 230.8 | 237.9 |
| 11/24/2025 | 240 | 240.7 | 220.9 | 227.6 |
| 11/25/2025 | 230.2 | 249 | 227.5 | 236 |
| 11/26/2025 | 232.2 | 238.4 | 231.5 | 233.5 |
| 11/27/2025 | 237 | 237 | 220 | 227 |
| 11/30/2025 | 234 | 249.7 | 230 | 249.7 |
| 12/01/2025 | 254.75 | 270.25 | 247.5 | 267.5 |
| 12/02/2025 | 269 | 290 | 269 | 280 |
| 12/03/2025 | 275 | 288.5 | 275 | 281 |
| 12/04/2025 | 280.5 | 301 | 278 | 286.5 |
| 12/07/2025 | 286.5 | 289.25 | 275.25 | 276 |
| 12/08/2025 | 276.25 | 277 | 269.75 | 271.25 |
| 12/09/2025 | 272 | 283.25 | 270 | 276.25 |
| 12/10/2025 | 276 | 280 | 271.25 | 276.25 |
| 12/11/2025 | 277.5 | 283.75 | 273.5 | 275.25 |
| 12/14/2025 | 275.75 | 283.75 | 271.5 | 276.5 |
| 12/15/2025 | 276 | 283.25 | 273.75 | 276 |
| 12/16/2025 | 275.5 | 280.75 | 255.25 | 270.5 |
| 12/17/2025 | 271.25 | 274.25 | 264.25 | 269 |
| 12/18/2025 | 269.25 | 269.5 | 259.5 | 259.75 |
| 12/21/2025 | 259.5 | 265.5 | 250.5 | 255 |
| 12/22/2025 | 255.25 | 270 | 249.9 | 266 |
| 12/23/2025 | 266.75 | 270.5 | 260.75 | 264.5 |
| 12/24/2025 | 265 | 279.75 | 264 | 271.75 |
| 12/25/2025 | 271.5 | 274.25 | 267.25 | 269 |
| 12/28/2025 | 269.25 | 276 | 266 | 268.5 |
| 12/29/2025 | 268.75 | 271.25 | 259.75 | 260 |
| 12/30/2025 | 259.25 | 267.5 | 252.25 | 263 |