ONCSM
ONCOSEM ONKOLOJİK SİSTEMLER SANAYİ VE TİCARET A.Ş.
15:10:01
260.25 ₺
-1.250 (%-0.48)
Previous Close: 261.5·
Volatility: 2.290
Day Low₺258
Day High₺264
Market Data
Spot Rate
B:260
A:260.25
Week over week (WoW)
+0.48%
Month over month (MoM)
-11.55%
Year to date (YTD)
-1.05%
Year over year (YoY)
+227.36%
ONCSM: ONCOSEM ONKOLOJİK SİSTEMLER SANAYİ VE TİCARET A.Ş. Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 130.2836
CLOSE 130.6238
Low
LOW 19.2023
High
HIGH 288.0846
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2023 | 19.2023 | 19.2023 | 19.2023 | 19.2023 |
| 01/04/2023 | 21.1076 | 21.1076 | 21.1076 | 21.1076 |
| 01/05/2023 | 23.2024 | 23.2024 | 23.2024 | 23.2024 |
| 01/08/2023 | 25.5166 | 25.5166 | 25.5166 | 25.5166 |
| 01/09/2023 | 28.0503 | 28.0503 | 28.0503 | 28.0503 |
| 01/10/2023 | 30.8434 | 30.8434 | 30.8434 | 30.8434 |
| 01/11/2023 | 33.9158 | 33.9158 | 33.9158 | 33.9158 |
| 01/12/2023 | 37.3074 | 37.3074 | 37.3074 | 37.3074 |
| 01/15/2023 | 41.0381 | 41.0381 | 41.0381 | 41.0381 |
| 01/16/2023 | 45.1279 | 45.1279 | 45.1279 | 45.1279 |
| 01/17/2023 | 49.6367 | 49.6367 | 49.6367 | 49.6367 |
| 01/18/2023 | 54.5645 | 54.5645 | 54.5645 | 54.5645 |
| 01/19/2023 | 60.001 | 60.001 | 60.001 | 60.001 |
| 01/22/2023 | 65.9861 | 65.9861 | 65.9861 | 65.9861 |
| 01/23/2023 | 72.5698 | 72.5698 | 72.5698 | 72.5698 |
| 01/24/2023 | 79.8018 | 79.8018 | 79.8018 | 79.8018 |
| 01/25/2023 | 87.782 | 87.782 | 87.782 | 87.782 |
| 01/26/2023 | 96.5602 | 96.5602 | 96.5602 | 96.5602 |
| 01/29/2023 | 106.1364 | 106.1364 | 86.9341 | 106.1364 |
| 01/30/2023 | 95.5627 | 95.5627 | 95.5627 | 95.5627 |
| 01/31/2023 | 86.0363 | 86.0363 | 86.0363 | 86.0363 |
| 02/01/2023 | 77.4576 | 77.4576 | 77.4576 | 77.4576 |
| 02/02/2023 | 85.1885 | 85.1885 | 85.1885 | 85.1885 |
| 02/05/2023 | 85.1885 | 93.6674 | 85.1885 | 93.6674 |
| 02/06/2023 | 102.8446 | 102.8446 | 84.3406 | 85.2383 |
| 02/14/2023 | 93.7173 | 93.7173 | 86.7845 | 93.7173 |
| 02/15/2023 | 96.3607 | 100.6501 | 84.3904 | 84.3904 |
| 02/16/2023 | 81.9964 | 89.7771 | 75.9614 | 83.6922 |
| 02/19/2023 | 81.0487 | 83.3929 | 76.111 | 76.111 |
| 02/20/2023 | 74.6147 | 78.6048 | 70.9239 | 71.7718 |
| 02/21/2023 | 67.7817 | 77.9065 | 65.9861 | 70.8241 |
| 02/22/2023 | 71.0236 | 77.9065 | 70.874 | 77.9065 |
| 02/23/2023 | 79.8018 | 85.4877 | 74.1658 | 80.2008 |
| 02/26/2023 | 78.505 | 83.7919 | 77.8567 | 80.7994 |
| 02/27/2023 | 81.4976 | 82.7944 | 78.6547 | 79.8018 |
| 02/28/2023 | 79.8018 | 86.6847 | 78.3055 | 83.3929 |
| 03/01/2023 | 82.7944 | 85.2882 | 80.1011 | 80.7994 |
| 03/02/2023 | 80.6996 | 83.8418 | 79.8018 | 81.7969 |
| 03/05/2023 | 82.5949 | 83.2932 | 81.2981 | 81.6971 |
| 03/06/2023 | 82.2956 | 84.7894 | 81.2981 | 82.0463 |
| 03/07/2023 | 81.9964 | 90.2259 | 81.1485 | 90.2259 |
| 03/08/2023 | 95.4131 | 99.2036 | 92.8195 | 99.2036 |
| 03/09/2023 | 98.7548 | 105.0392 | 93.817 | 95.6624 |
| 03/12/2023 | 95.2136 | 105.1389 | 93.2684 | 105.1389 |
| 03/13/2023 | 108.5305 | 115.6129 | 106.7349 | 115.6129 |
| 03/14/2023 | 116.8099 | 127.0844 | 115.7127 | 127.0844 |
| 03/15/2023 | 133.4686 | 139.753 | 129.8775 | 130.875 |
| 03/16/2023 | 127.6829 | 136.4611 | 121.997 | 122.6953 |
| 03/19/2023 | 119.603 | 120.8 | 110.4258 | 110.4258 |
| 03/20/2023 | 110.4258 | 121.3985 | 106.9344 | 121.3985 |
| 03/21/2023 | 126.1866 | 133.4686 | 126.0869 | 133.4686 |
| 03/22/2023 | 141.6482 | 146.7356 | 140.4512 | 146.7356 |
| 03/23/2023 | 156.8106 | 161.3992 | 149.0299 | 158.6061 |
| 03/26/2023 | 156.6111 | 158.5064 | 144.6408 | 146.4364 |
| 03/27/2023 | 138.9549 | 142.8453 | 131.8725 | 131.8725 |
| 03/28/2023 | 127.6829 | 145.0398 | 125.2889 | 145.0398 |
| 03/29/2023 | 152.8205 | 159.5039 | 152.8205 | 159.5039 |
| 03/30/2023 | 165.489 | 175.3645 | 147.1346 | 175.3645 |
| 04/02/2023 | 166.4866 | 191.4246 | 159.6037 | 168.5814 |
| 04/03/2023 | 151.7232 | 176.5615 | 151.7232 | 158.4066 |
| 04/04/2023 | 154.5163 | 154.5163 | 142.6458 | 143.1445 |
| 04/05/2023 | 139.6532 | 145.9376 | 128.88 | 128.88 |
| 04/06/2023 | 121.0993 | 130.5757 | 116.0119 | 116.0119 |
| 04/09/2023 | 104.4406 | 127.5832 | 104.4406 | 127.5832 |
| 04/10/2023 | 119.7027 | 131.673 | 115.1141 | 119.7027 |
| 04/11/2023 | 115.7127 | 117.7077 | 107.7325 | 107.7325 |
| 04/12/2023 | 100.0515 | 110.725 | 98.6051 | 100.9493 |
| 04/13/2023 | 100.9493 | 101.6476 | 95.8619 | 96.7597 |
| 04/16/2023 | 96.0615 | 96.0615 | 87.1835 | 87.1835 |
| 04/17/2023 | 84.7894 | 95.8619 | 81.9964 | 95.8619 |
| 04/18/2023 | 90.7746 | 95.9118 | 87.383 | 90.0763 |
| 04/19/2023 | 90.0763 | 91.0738 | 85.5875 | 86.585 |
| 04/23/2023 | 86.585 | 92.7696 | 83.2433 | 88.6299 |
| 04/24/2023 | 86.0862 | 86.984 | 80.7994 | 81.5974 |
| 04/25/2023 | 77.0586 | 82.146 | 75.9614 | 77.308 |
| 04/26/2023 | 77.1584 | 81.9465 | 75.2132 | 77.8068 |
| 04/27/2023 | 76.8093 | 76.8093 | 70.6246 | 72.7194 |
| 05/01/2023 | 71.672 | 71.672 | 65.4874 | 66.1358 |
| 05/02/2023 | 63.8415 | 64.5896 | 59.5521 | 59.5521 |
| 05/03/2023 | 55.8613 | 65.3876 | 55.4623 | 65.0385 |
| 05/04/2023 | 62.8439 | 65.4874 | 59.9012 | 60.5995 |
| 05/07/2023 | 57.6568 | 65.5871 | 55.8613 | 62.6444 |
| 05/08/2023 | 58.6543 | 62.3452 | 58.4548 | 58.6045 |
| 05/09/2023 | 57.8563 | 57.8563 | 53.9161 | 54.8638 |
| 05/10/2023 | 53.7166 | 59.9511 | 52.8188 | 58.405 |
| 05/11/2023 | 56.9586 | 59.8514 | 55.961 | 57.0084 |
| 05/14/2023 | 57.0084 | 62.6943 | 54.4149 | 62.6943 |
| 05/15/2023 | 64.6894 | 68.9288 | 64.44 | 68.9288 |
| 05/16/2023 | 72.7693 | 75.8117 | 72.4202 | 75.8117 |
| 05/17/2023 | 79.8018 | 83.3929 | 70.5249 | 78.4053 |
| 05/21/2023 | 77.9564 | 86.2359 | 74.914 | 86.2359 |
| 05/22/2023 | 89.4778 | 94.8145 | 87.782 | 90.5252 |
| 05/23/2023 | 88.2808 | 89.7771 | 81.4976 | 81.4976 |
| 05/24/2023 | 81.4477 | 89.3282 | 77.8567 | 86.8344 |
| 05/25/2023 | 86.6847 | 89.0788 | 83.7919 | 86.6349 |
| 05/28/2023 | 89.9267 | 95.2634 | 89.8768 | 95.2634 |
| 05/29/2023 | 97.7572 | 104.7399 | 96.6101 | 99.6027 |
| 05/30/2023 | 99.6027 | 103.1439 | 94.9143 | 97.3582 |
| 05/31/2023 | 100.9493 | 102.2461 | 96.66 | 96.7597 |
| 06/01/2023 | 97.2585 | 100.1513 | 92.9691 | 94.7647 |
| 06/04/2023 | 96.5103 | 97.6575 | 91.9217 | 93.5676 |
| 06/05/2023 | 93.5178 | 93.5178 | 87.2832 | 88.181 |
| 06/06/2023 | 88.181 | 95.7622 | 84.9889 | 93.7671 |
| 06/07/2023 | 93.6175 | 93.7671 | 89.0289 | 89.2783 |
| 06/08/2023 | 89.6773 | 92.9691 | 87.5326 | 89.0289 |
| 06/11/2023 | 90.8245 | 91.3731 | 86.9341 | 87.1835 |
| 06/12/2023 | 87.1835 | 87.4329 | 81.0986 | 81.2981 |
| 06/13/2023 | 81.2981 | 89.4279 | 79.8517 | 89.4279 |
| 06/14/2023 | 91.7721 | 92.8694 | 85.4877 | 86.4852 |
| 06/15/2023 | 87.2832 | 91.2235 | 86.4852 | 86.6847 |
| 06/18/2023 | 87.5326 | 87.5326 | 81.2981 | 81.8467 |
| 06/19/2023 | 81.5974 | 85.2882 | 78.505 | 81.0487 |
| 06/20/2023 | 81.0986 | 82.7445 | 78.4053 | 78.6048 |
| 06/21/2023 | 78.5549 | 84.6398 | 76.4601 | 81.747 |
| 06/22/2023 | 85.1386 | 87.782 | 83.9415 | 85.1885 |
| 06/25/2023 | 87.1835 | 87.9815 | 85.787 | 86.8842 |
| 06/26/2023 | 86.8842 | 88.5302 | 84.8892 | 86.2857 |
| 07/02/2023 | 86.4354 | 91.4728 | 86.4354 | 89.1785 |
| 07/03/2023 | 89.378 | 92.5202 | 86.2359 | 89.1785 |
| 07/04/2023 | 89.9766 | 92.221 | 88.2808 | 89.6773 |
| 07/05/2023 | 90.2758 | 94.5652 | 88.9292 | 92.1212 |
| 07/06/2023 | 92.1711 | 98.7548 | 90.3756 | 94.9143 |
| 07/09/2023 | 97.2585 | 104.3409 | 96.261 | 104.3409 |
| 07/10/2023 | 107.932 | 114.7151 | 104.7399 | 108.9295 |
| 07/11/2023 | 109.8273 | 111.124 | 101.7473 | 102.4456 |
| 07/12/2023 | 102.4456 | 111.7226 | 100.9493 | 107.134 |
| 07/13/2023 | 107.134 | 109.2288 | 103.0441 | 104.0416 |
| 07/16/2023 | 105.0392 | 110.2263 | 103.7424 | 107.2337 |
| 07/17/2023 | 108.331 | 108.8297 | 99.5029 | 100.0515 |
| 07/18/2023 | 98.5054 | 107.7325 | 94.1662 | 104.7399 |
| 07/19/2023 | 104.8397 | 115.2139 | 104.8397 | 115.2139 |
| 07/20/2023 | 121.6978 | 126.6854 | 117.5082 | 122.9946 |
| 07/23/2023 | 124.6904 | 135.2641 | 124.6904 | 135.2641 |
| 07/24/2023 | 136.7604 | 140.6507 | 121.997 | 124.2913 |
| 07/25/2023 | 124.0918 | 128.7802 | 117.9072 | 125.7876 |
| 07/26/2023 | 128.1817 | 138.3564 | 126.6854 | 138.3564 |
| 07/27/2023 | 142.6458 | 152.1222 | 141.8477 | 152.1222 |
| 07/30/2023 | 147.6334 | 167.0851 | 140.8502 | 163.5937 |
| 07/31/2023 | 163.5937 | 172.771 | 155.4141 | 158.6061 |
| 08/01/2023 | 146.6359 | 157.5089 | 142.7455 | 148.4314 |
| 08/02/2023 | 148.4314 | 161.0002 | 144.8403 | 151.2245 |
| 08/03/2023 | 151.823 | 158.6061 | 147.4339 | 148.0324 |
| 08/06/2023 | 148.1321 | 162.7957 | 148.0324 | 162.7957 |
| 08/07/2023 | 169.5789 | 179.0554 | 169.3794 | 179.0554 |
| 08/08/2023 | 196.911 | 196.911 | 194.517 | 196.911 |
| 08/09/2023 | 214.2679 | 216.5622 | 196.911 | 216.5622 |
| 08/10/2023 | 222.4476 | 238.2085 | 220.6521 | 238.2085 |
| 08/13/2023 | 250.5777 | 261.9495 | 250.2785 | 261.9495 |
| 08/14/2023 | 281.0022 | 288.0846 | 235.8144 | 235.8144 |
| 08/15/2023 | 212.2729 | 212.2729 | 212.2729 | 212.2729 |
| 08/16/2023 | 191.1254 | 233.4203 | 191.1254 | 233.4203 |
| 08/17/2023 | 218.4575 | 236.4129 | 210.0783 | 227.535 |
| 08/20/2023 | 218.4575 | 227.535 | 211.4748 | 216.263 |
| 08/21/2023 | 207.784 | 211.2753 | 196.512 | 199.5046 |
| 08/22/2023 | 189.5293 | 197.8088 | 180.0529 | 183.5442 |
| 08/23/2023 | 181.4494 | 201.8986 | 176.6613 | 201.8986 |
| 08/24/2023 | 201.8986 | 203.4947 | 186.3373 | 193.7189 |
| 08/27/2023 | 189.5293 | 200.0033 | 180.5516 | 191.5244 |
| 08/28/2023 | 186.5368 | 201.6991 | 183.4445 | 191.5244 |
| 08/30/2023 | 186.836 | 209.4798 | 181.6489 | 206.2877 |
| 08/31/2023 | 204.4922 | 204.7914 | 194.6167 | 199.0058 |
| 09/03/2023 | 199.0058 | 214.4674 | 194.1179 | 204.1929 |
| 09/04/2023 | 204.0932 | 224.5424 | 198.108 | 224.5424 |
| 09/05/2023 | 231.9241 | 246.9867 | 230.9265 | 246.9867 |
| 09/06/2023 | 248.882 | 264.8423 | 226.4377 | 250.3782 |
| 09/07/2023 | 249.3807 | 249.3807 | 226.4377 | 236.4129 |
| 09/10/2023 | 229.4303 | 229.4303 | 212.7716 | 212.7716 |
| 09/11/2023 | 204.4922 | 212.3726 | 197.0108 | 201.4996 |
| 09/12/2023 | 201.3999 | 208.3825 | 194.3175 | 195.9135 |
| 09/13/2023 | 195.9135 | 199.7041 | 185.5393 | 192.9209 |
| 09/14/2023 | 192.9209 | 212.1731 | 192.9209 | 212.1731 |
| 09/17/2023 | 214.3677 | 229.2308 | 199.5046 | 200.1031 |
| 09/18/2023 | 198.4073 | 217.46 | 188.5318 | 214.4674 |
| 09/19/2023 | 213.2704 | 213.2704 | 199.6043 | 201.4996 |
| 09/20/2023 | 195.6142 | 211.4748 | 193.9184 | 204.9909 |
| 09/21/2023 | 204.9909 | 208.8813 | 197.31 | 204.4922 |
| 09/24/2023 | 204.4922 | 211.2753 | 199.3051 | 204.2927 |
| 09/25/2023 | 203.4947 | 203.4947 | 197.5095 | 199.5046 |
| 09/26/2023 | 199.5046 | 206.4872 | 197.0108 | 199.9036 |
| 09/27/2023 | 199.9036 | 200.0033 | 194.517 | 196.0132 |
| 09/28/2023 | 196.0132 | 201.6991 | 193.4197 | 197.2103 |
| 10/01/2023 | 197.9085 | 201.3001 | 196.512 | 197.709 |
| 10/02/2023 | 197.709 | 199.4048 | 194.916 | 196.4122 |
| 10/03/2023 | 195.9135 | 203.6942 | 193.1204 | 197.8088 |
| 10/04/2023 | 202.3974 | 215.4649 | 201.9984 | 214.3677 |
| 10/05/2023 | 213.6694 | 213.6694 | 202.4971 | 205.4897 |
| 10/08/2023 | 195.8137 | 204.4922 | 192.5219 | 197.2103 |
| 10/09/2023 | 197.2103 | 214.2679 | 197.2103 | 211.5746 |
| 10/10/2023 | 211.5746 | 216.4625 | 201.0009 | 202.4971 |
| 10/11/2023 | 204.4922 | 208.7815 | 194.2177 | 196.7115 |
| 10/12/2023 | 197.8088 | 204.1929 | 194.7165 | 195.0157 |
| 10/15/2023 | 200.0033 | 204.4922 | 184.1427 | 185.9383 |
| 10/16/2023 | 189.4296 | 204.4922 | 183.9432 | 204.4922 |
| 10/17/2023 | 196.113 | 204.3924 | 193.0207 | 193.4197 |
| 10/18/2023 | 196.4122 | 199.5046 | 186.6365 | 187.5343 |
| 10/19/2023 | 187.5343 | 187.5343 | 172.9705 | 177.5591 |
| 10/22/2023 | 182.4469 | 189.4296 | 172.9705 | 180.9506 |
| 10/23/2023 | 180.9506 | 184.3422 | 177.2598 | 179.5541 |
| 10/24/2023 | 180.1526 | 197.5095 | 166.6861 | 166.6861 |
| 10/25/2023 | 169.5789 | 178.5566 | 164.3918 | 171.9729 |
| 10/26/2023 | 172.0727 | 186.038 | 164.691 | 178.5566 |
| 10/29/2023 | 178.3571 | 191.5244 | 173.569 | 184.5417 |
| 10/30/2023 | 184.3422 | 187.5343 | 172.8707 | 174.4667 |
| 10/31/2023 | 174.6663 | 177.5591 | 163.7933 | 168.3819 |
| 11/01/2023 | 168.3819 | 172.5715 | 166.6861 | 166.8856 |
| 11/02/2023 | 168.4816 | 169.5789 | 162.7957 | 165.6885 |
| 11/05/2023 | 162.5962 | 170.8757 | 161.0999 | 165.5888 |
| 11/06/2023 | 165.5888 | 172.4717 | 164.0925 | 167.0851 |
| 11/07/2023 | 167.7 | 172.5 | 165 | 168.5 |
| 11/08/2023 | 170 | 174.9 | 165.2 | 166.5 |
| 11/09/2023 | 168.4 | 169.5 | 165 | 165.7 |
| 11/12/2023 | 165.7 | 166.7 | 156.9 | 156.9 |
| 11/13/2023 | 157.3 | 161.9 | 151.1 | 156 |
| 11/14/2023 | 156.5 | 171.6 | 156.5 | 171.6 |
| 11/15/2023 | 176 | 188.7 | 166.8 | 166.8 |
| 11/16/2023 | 167 | 177 | 162.2 | 166 |
| 11/19/2023 | 170.9 | 173.1 | 165.1 | 166.4 |
| 11/20/2023 | 166 | 168.7 | 162.8 | 163.8 |
| 11/21/2023 | 163.8 | 166.7 | 160.5 | 161 |
| 11/22/2023 | 161 | 164.9 | 160.6 | 161.6 |
| 11/23/2023 | 161.6 | 173.9 | 160.1 | 163.3 |
| 11/26/2023 | 163.4 | 164.9 | 160 | 161.2 |
| 11/27/2023 | 161.2 | 162.2 | 156.5 | 157.6 |
| 11/28/2023 | 157.8 | 159 | 152 | 152.9 |
| 11/29/2023 | 152.9 | 156.8 | 149.4 | 151.3 |
| 11/30/2023 | 154.9 | 155 | 145.4 | 148.4 |
| 12/03/2023 | 152 | 152 | 144.3 | 145.2 |
| 12/04/2023 | 145.2 | 153.9 | 143 | 150.3 |
| 12/05/2023 | 150.4 | 151 | 140.5 | 140.5 |
| 12/06/2023 | 140.5 | 144 | 136.4 | 142.9 |
| 12/07/2023 | 143.4 | 144.7 | 140.5 | 143 |
| 12/10/2023 | 143 | 144.3 | 135.4 | 137.3 |
| 12/11/2023 | 137.3 | 151 | 134 | 151 |
| 12/12/2023 | 155.8 | 155.8 | 135.9 | 137 |
| 12/13/2023 | 139.1 | 144.9 | 134.5 | 138.5 |
| 12/14/2023 | 144 | 152.3 | 140 | 140 |
| 12/17/2023 | 140 | 140.1 | 132.7 | 132.9 |
| 12/18/2023 | 132.9 | 146.1 | 130 | 146.1 |
| 12/19/2023 | 145.3 | 148.7 | 139.7 | 141 |
| 12/20/2023 | 142 | 148 | 140.4 | 143.1 |
| 12/21/2023 | 143.1 | 144.1 | 136 | 136 |
| 12/24/2023 | 135.7 | 142.5 | 127.6 | 132.3 |
| 12/25/2023 | 132.4 | 135.7 | 128.2 | 130.5 |
| 12/26/2023 | 130.9 | 140 | 128.5 | 132.7 |
| 12/27/2023 | 132.7 | 139 | 131.4 | 136 |
| 12/28/2023 | 136.3 | 149.6 | 133 | 149.6 |