OSMEN
OSMANLI YATIRIM MENKUL DEĞERLER A.Ş. (OSMEN)
5.420
₺
-0.130 (%-2.34)
OSMEN: OSMANLI YATIRIM MENKUL DEĞERLER A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for OSMANLI YATIRIM MENKUL DEĞERLER A.Ş..
Historical Chart
Loading chart...
Average
OPEN 8.8572
CLOSE 8.8259
Low
LOW 6.822
High
HIGH 11.3459
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 9.9616 | 10.2777 | 9.6072 | 9.9808 |
| 01/02/2025 | 9.9137 | 10.0382 | 9.8372 | 10.0096 |
| 01/05/2025 | 10.0096 | 10.3543 | 10.0096 | 10.3064 |
| 01/06/2025 | 10.3064 | 10.3064 | 9.9616 | 10.0287 |
| 01/07/2025 | 10.0382 | 10.1532 | 9.8659 | 9.8659 |
| 01/08/2025 | 9.9616 | 10.1053 | 9.885 | 10.0382 |
| 01/09/2025 | 10.0765 | 10.2393 | 9.5785 | 9.7221 |
| 01/12/2025 | 9.7221 | 9.751 | 9.32 | 9.32 |
| 01/13/2025 | 9.3294 | 9.521 | 9.2911 | 9.3773 |
| 01/14/2025 | 9.4157 | 9.4636 | 9.224 | 9.32 |
| 01/15/2025 | 9.3486 | 9.5498 | 9.2911 | 9.5114 |
| 01/16/2025 | 9.5401 | 9.5401 | 9.2911 | 9.4349 |
| 01/19/2025 | 9.4349 | 10.3734 | 9.3678 | 9.9616 |
| 01/20/2025 | 10.4406 | 10.5364 | 9.4923 | 9.7796 |
| 01/21/2025 | 9.7796 | 10.0192 | 9.5401 | 9.7221 |
| 01/22/2025 | 9.7317 | 9.7988 | 9.5785 | 9.6072 |
| 01/23/2025 | 9.6169 | 9.7701 | 9.5498 | 9.655 |
| 01/26/2025 | 9.6647 | 9.6647 | 9.4349 | 9.4636 |
| 01/27/2025 | 9.5498 | 9.5593 | 9.3581 | 9.4444 |
| 01/28/2025 | 9.6256 | 9.6256 | 9.2197 | 9.2197 |
| 01/29/2025 | 9.297 | 9.3357 | 9.094 | 9.1906 |
| 01/30/2025 | 9.2777 | 9.297 | 8.9008 | 8.9008 |
| 02/02/2025 | 9.1038 | 9.1327 | 8.5335 | 8.5335 |
| 02/03/2025 | 8.6302 | 8.7848 | 8.4369 | 8.5625 |
| 02/04/2025 | 8.5625 | 8.6205 | 8.3306 | 8.5432 |
| 02/05/2025 | 8.4176 | 8.7171 | 8.4176 | 8.5238 |
| 02/06/2025 | 8.5915 | 8.7655 | 8.4852 | 8.7461 |
| 02/09/2025 | 8.7461 | 8.7751 | 8.4852 | 8.5238 |
| 02/10/2025 | 8.4852 | 8.5335 | 8.3789 | 8.4272 |
| 02/11/2025 | 8.3789 | 8.4948 | 8.2919 | 8.321 |
| 02/12/2025 | 8.3402 | 8.3885 | 8.2243 | 8.2436 |
| 02/13/2025 | 8.2919 | 8.2919 | 8.118 | 8.1374 |
| 02/16/2025 | 8.1469 | 8.2629 | 8.118 | 8.1856 |
| 02/17/2025 | 8.1277 | 8.1953 | 8.0021 | 8.1953 |
| 02/18/2025 | 8.1663 | 8.2146 | 7.8764 | 7.8861 |
| 02/19/2025 | 7.8667 | 8.0214 | 7.6542 | 7.9054 |
| 02/20/2025 | 7.9246 | 8.0793 | 7.7314 | 7.7798 |
| 02/23/2025 | 7.799 | 8.0889 | 7.799 | 7.9633 |
| 02/24/2025 | 7.9827 | 8.0406 | 7.712 | 7.7314 |
| 02/25/2025 | 7.7798 | 7.8086 | 7.6734 | 7.6831 |
| 02/26/2025 | 7.712 | 7.8957 | 7.6831 | 7.7894 |
| 02/27/2025 | 7.8086 | 8.1566 | 7.6734 | 7.7604 |
| 03/02/2025 | 7.799 | 7.9054 | 7.6831 | 7.6927 |
| 03/03/2025 | 7.712 | 7.7604 | 7.5575 | 7.6348 |
| 03/04/2025 | 7.6638 | 8.3982 | 7.6638 | 8.3982 |
| 03/05/2025 | 8.3982 | 9.007 | 8.2725 | 8.5432 |
| 03/06/2025 | 8.5529 | 9.3937 | 8.4272 | 9.3066 |
| 03/09/2025 | 9.3357 | 10.0411 | 9.3357 | 9.5385 |
| 03/10/2025 | 9.5385 | 9.6642 | 9.2294 | 9.4517 |
| 03/11/2025 | 9.5579 | 9.6256 | 8.9974 | 9.0264 |
| 03/12/2025 | 9.0458 | 9.6836 | 9.0458 | 9.5773 |
| 03/13/2025 | 9.703 | 10.5341 | 9.4806 | 10.5341 |
| 03/16/2025 | 10.9109 | 11.3459 | 10.3698 | 10.3698 |
| 03/17/2025 | 9.9832 | 11.1042 | 9.7706 | 10.4374 |
| 03/18/2025 | 9.3937 | 10.0509 | 9.3937 | 9.3937 |
| 03/19/2025 | 9.094 | 9.6545 | 8.8331 | 9.1714 |
| 03/20/2025 | 9.1714 | 9.1714 | 8.2629 | 8.3885 |
| 03/23/2025 | 8.3885 | 8.7945 | 7.828 | 8.6785 |
| 03/24/2025 | 8.8814 | 9.2294 | 8.7655 | 9.065 |
| 03/25/2025 | 9.065 | 9.355 | 8.6398 | 9.2777 |
| 03/26/2025 | 9.6353 | 9.9445 | 9.2874 | 9.8575 |
| 03/27/2025 | 9.2583 | 9.3163 | 8.8717 | 8.9587 |
| 04/01/2025 | 8.7268 | 8.8427 | 8.4562 | 8.6591 |
| 04/02/2025 | 8.6591 | 8.8235 | 8.5432 | 8.5915 |
| 04/03/2025 | 8.5915 | 8.6785 | 8.2725 | 8.4078 |
| 04/06/2025 | 8.1759 | 8.4948 | 7.8184 | 8.4272 |
| 04/07/2025 | 8.5142 | 8.6108 | 8.4562 | 8.5819 |
| 04/08/2025 | 8.5722 | 8.5722 | 8.3885 | 8.4659 |
| 04/09/2025 | 8.7461 | 9.2487 | 8.6205 | 8.8621 |
| 04/10/2025 | 8.8235 | 9.2681 | 8.5625 | 9.065 |
| 04/13/2025 | 9.1038 | 9.4709 | 8.9781 | 9.1617 |
| 04/14/2025 | 9.181 | 9.3937 | 9.0458 | 9.0844 |
| 04/15/2025 | 8.8138 | 9.2294 | 8.6979 | 8.9008 |
| 04/16/2025 | 8.8427 | 9.2294 | 8.6979 | 9.065 |
| 04/17/2025 | 9.065 | 9.1327 | 8.6785 | 8.6979 |
| 04/20/2025 | 8.7365 | 8.8235 | 8.4272 | 8.5915 |
| 04/21/2025 | 8.8331 | 8.8331 | 8.4369 | 8.4852 |
| 04/23/2025 | 8.4852 | 8.6012 | 8.4466 | 8.5625 |
| 04/24/2025 | 8.6495 | 8.6689 | 8.5335 | 8.5529 |
| 04/27/2025 | 8.5529 | 8.5819 | 8.3112 | 8.3402 |
| 04/28/2025 | 8.3306 | 8.3306 | 8.0793 | 8.1663 |
| 04/29/2025 | 8.1663 | 8.2243 | 7.9537 | 8.0021 |
| 05/01/2025 | 8.118 | 8.3596 | 8.031 | 8.1277 |
| 05/04/2025 | 8.118 | 8.5046 | 8.0599 | 8.2823 |
| 05/05/2025 | 8.2919 | 8.3112 | 8.1566 | 8.1953 |
| 05/06/2025 | 8.2526 | 8.2719 | 7.873 | 7.9897 |
| 05/07/2025 | 7.9897 | 8.7878 | 7.9897 | 8.7878 |
| 05/08/2025 | 8.9338 | 8.9338 | 8.2039 | 8.3499 |
| 05/11/2025 | 8.5348 | 8.6126 | 8.3499 | 8.4861 |
| 05/12/2025 | 8.2719 | 8.3887 | 8.1358 | 8.165 |
| 05/13/2025 | 8.0871 | 8.2136 | 8.0677 | 8.1065 |
| 05/14/2025 | 8.1065 | 8.1746 | 8.0092 | 8.0384 |
| 05/15/2025 | 8.0773 | 8.0773 | 7.9216 | 7.9995 |
| 05/19/2025 | 8.0287 | 8.0677 | 7.873 | 7.8827 |
| 05/20/2025 | 7.9411 | 8.0287 | 7.8146 | 7.8438 |
| 05/21/2025 | 7.8536 | 8.0092 | 7.8146 | 7.8438 |
| 05/22/2025 | 7.8633 | 7.9119 | 7.7173 | 7.7368 |
| 05/25/2025 | 7.766 | 7.8243 | 7.5421 | 7.5616 |
| 05/26/2025 | 7.5616 | 7.6394 | 7.3961 | 7.474 |
| 05/27/2025 | 7.474 | 7.581 | 7.3183 | 7.3378 |
| 05/28/2025 | 7.4837 | 7.4837 | 7.2599 | 7.3183 |
| 05/29/2025 | 7.2697 | 7.3183 | 6.9971 | 7.0361 |
| 06/01/2025 | 6.9777 | 7.0068 | 6.822 | 6.8317 |
| 06/02/2025 | 7.1139 | 7.2307 | 6.9095 | 6.968 |
| 06/03/2025 | 7.0068 | 7.221 | 6.8998 | 7.1723 |
| 06/04/2025 | 7.1042 | 7.2404 | 7.0653 | 7.182 |
| 06/09/2025 | 7.182 | 7.6297 | 7.182 | 7.5519 |
| 06/10/2025 | 7.6394 | 8.2817 | 7.4934 | 8.019 |
| 06/11/2025 | 7.9606 | 8.165 | 7.5714 | 7.5907 |
| 06/12/2025 | 7.0166 | 7.2404 | 6.8998 | 7.1917 |
| 06/15/2025 | 7.2404 | 7.6783 | 7.0944 | 7.3864 |
| 06/16/2025 | 7.328 | 7.9606 | 7.328 | 7.5907 |
| 06/17/2025 | 7.6881 | 7.6881 | 7.289 | 7.3183 |
| 06/18/2025 | 7.3961 | 7.7854 | 7.0263 | 7.4837 |
| 06/19/2025 | 7.5907 | 7.6783 | 7.3085 | 7.4837 |
| 06/22/2025 | 7.4546 | 8.0871 | 7.3378 | 7.7756 |
| 06/23/2025 | 7.98 | 8.3693 | 7.9119 | 8.0968 |
| 06/24/2025 | 8.2719 | 8.9045 | 8.0677 | 8.9045 |
| 06/25/2025 | 9.4884 | 9.7901 | 8.7099 | 8.924 |
| 06/26/2025 | 9.1089 | 9.3619 | 8.4861 | 8.6613 |
| 06/29/2025 | 8.8365 | 9.1187 | 8.7002 | 8.8462 |
| 06/30/2025 | 8.8559 | 9.3523 | 8.7391 | 9.0311 |
| 07/01/2025 | 8.9629 | 9.07 | 8.8072 | 8.8267 |
| 07/02/2025 | 8.8656 | 8.9629 | 8.4277 | 8.4375 |
| 07/03/2025 | 8.4667 | 8.6126 | 8.3012 | 8.4763 |
| 07/06/2025 | 8.379 | 8.4958 | 8.1358 | 8.3401 |
| 07/07/2025 | 8.3207 | 8.4667 | 8.0871 | 8.0871 |
| 07/08/2025 | 8.0773 | 8.3887 | 8.0773 | 8.2233 |
| 07/09/2025 | 8.4472 | 8.7002 | 8.3109 | 8.418 |
| 07/10/2025 | 8.4472 | 8.8753 | 8.3693 | 8.6223 |
| 07/13/2025 | 8.6321 | 8.8072 | 8.5931 | 8.778 |
| 07/15/2025 | 9.1479 | 9.4009 | 8.7975 | 8.8948 |
| 07/16/2025 | 8.8948 | 9.2257 | 8.8656 | 9.1089 |
| 07/17/2025 | 9.1479 | 9.6247 | 8.9824 | 9.4106 |
| 07/20/2025 | 9.4496 | 9.6636 | 9.2841 | 9.5372 |
| 07/21/2025 | 9.7415 | 10.2767 | 9.6442 | 10.1503 |
| 07/22/2025 | 10.1503 | 10.1697 | 9.7513 | 9.8194 |
| 07/23/2025 | 9.8194 | 10.1794 | 9.8096 | 9.9069 |
| 07/24/2025 | 10.0626 | 10.0626 | 9.5663 | 9.6831 |
| 07/27/2025 | 9.7318 | 9.9945 | 9.7318 | 9.7999 |
| 07/28/2025 | 9.8673 | 9.926 | 9.603 | 9.7106 |
| 07/29/2025 | 9.7498 | 9.7596 | 9.417 | 9.4267 |
| 07/30/2025 | 9.5246 | 9.8379 | 9.5246 | 9.74 |
| 07/31/2025 | 9.7302 | 9.8966 | 9.6617 | 9.7106 |
| 08/03/2025 | 9.7889 | 9.9749 | 9.7204 | 9.8183 |
| 08/04/2025 | 9.8379 | 9.9749 | 9.6911 | 9.926 |
| 08/05/2025 | 10.0043 | 10.2099 | 9.7792 | 9.9847 |
| 08/06/2025 | 10.063 | 10.3763 | 9.9554 | 9.9847 |
| 08/07/2025 | 10.1022 | 10.2784 | 9.9847 | 9.9847 |
| 08/10/2025 | 10.0532 | 10.063 | 9.8183 | 9.8966 |
| 08/11/2025 | 9.8868 | 10.2001 | 9.8085 | 10.0239 |
| 08/12/2025 | 10.0239 | 10.2294 | 9.9064 | 9.9358 |
| 08/13/2025 | 9.9358 | 10.5133 | 9.877 | 10.2882 |
| 08/14/2025 | 10.3273 | 10.3665 | 9.7106 | 9.8281 |
| 08/17/2025 | 9.0646 | 9.7302 | 9.0156 | 9.5149 |
| 08/18/2025 | 9.5246 | 10.2294 | 9.5246 | 10.0043 |
| 08/19/2025 | 10.0043 | 10.1805 | 9.8868 | 9.8868 |
| 08/20/2025 | 9.9064 | 10.1413 | 9.8183 | 10.1218 |
| 08/21/2025 | 10.1218 | 10.3665 | 9.9945 | 10.1413 |
| 08/24/2025 | 10.3567 | 10.3665 | 10.1316 | 10.2588 |
| 08/25/2025 | 10.2588 | 10.3273 | 10.0141 | 10.0141 |
| 08/26/2025 | 10.0826 | 10.0924 | 9.7792 | 9.877 |
| 08/27/2025 | 9.9162 | 10.0043 | 9.8183 | 9.8575 |
| 08/28/2025 | 9.8868 | 9.9456 | 9.6323 | 9.6911 |
| 08/31/2025 | 9.7008 | 9.9847 | 9.7008 | 9.877 |
| 09/01/2025 | 9.9456 | 10.0728 | 9.231 | 9.603 |
| 09/02/2025 | 9.6911 | 9.7694 | 9.4072 | 9.6323 |
| 09/03/2025 | 9.6323 | 9.8477 | 9.6323 | 9.74 |
| 09/04/2025 | 9.74 | 9.8085 | 9.4072 | 9.417 |
| 09/07/2025 | 9.3778 | 9.3974 | 9.0841 | 9.1037 |
| 09/08/2025 | 9.0841 | 9.3778 | 8.9569 | 8.996 |
| 09/09/2025 | 9.0548 | 9.1331 | 8.859 | 8.859 |
| 09/10/2025 | 8.9079 | 9.1331 | 8.6338 | 8.6338 |
| 09/11/2025 | 8.5653 | 8.7219 | 8.4283 | 8.5262 |
| 09/14/2025 | 8.5262 | 9.0939 | 8.4185 | 9.0646 |
| 09/15/2025 | 9.0841 | 9.417 | 9.0841 | 9.2799 |
| 09/16/2025 | 9.2603 | 9.3974 | 9.1624 | 9.1624 |
| 09/17/2025 | 9.2701 | 9.368 | 9.0841 | 9.1135 |
| 09/18/2025 | 9.1331 | 9.2016 | 8.9471 | 9.2016 |
| 09/21/2025 | 9.3484 | 9.417 | 9.1527 | 9.1624 |
| 09/22/2025 | 9.1527 | 9.1527 | 8.9471 | 8.9862 |
| 09/23/2025 | 8.9862 | 9.0548 | 8.859 | 8.8786 |
| 09/24/2025 | 9.0058 | 9.1135 | 8.9765 | 9.0646 |
| 09/25/2025 | 9.1037 | 9.1624 | 8.7513 | 8.8003 |
| 09/28/2025 | 8.8003 | 8.81 | 8.6045 | 8.6436 |
| 09/29/2025 | 8.7122 | 8.7219 | 8.5066 | 8.536 |
| 09/30/2025 | 8.5262 | 8.6045 | 8.2912 | 8.5164 |
| 10/01/2025 | 8.5555 | 8.6632 | 8.3598 | 8.3598 |
| 10/02/2025 | 8.3695 | 8.5164 | 8.35 | 8.4479 |
| 10/05/2025 | 8.4576 | 8.6241 | 8.4381 | 8.5066 |
| 10/06/2025 | 8.4772 | 8.5555 | 8.35 | 8.4283 |
| 10/07/2025 | 8.4576 | 8.5066 | 8.1738 | 8.1738 |
| 10/08/2025 | 8.2325 | 8.3206 | 8.115 | 8.115 |
| 10/09/2025 | 8.1933 | 8.7807 | 8.0661 | 8.6143 |
| 10/12/2025 | 8.6143 | 8.7709 | 8.4185 | 8.6534 |
| 10/13/2025 | 8.673 | 9.2408 | 8.6143 | 9.1527 |
| 10/14/2025 | 9.368 | 9.5638 | 8.7415 | 9.0156 |
| 10/15/2025 | 9.0156 | 9.3778 | 8.8003 | 9.0156 |
| 10/16/2025 | 8.9765 | 9.2114 | 8.8296 | 9.0939 |
| 10/19/2025 | 9.1527 | 9.8281 | 9.1037 | 9.6715 |
| 10/20/2025 | 9.6225 | 9.8673 | 9.3484 | 9.3484 |
| 10/21/2025 | 9.3582 | 9.7596 | 9.3386 | 9.6421 |
| 10/22/2025 | 9.6421 | 10.6014 | 9.6421 | 9.8966 |
| 10/23/2025 | 9.9064 | 10.112 | 9.6519 | 9.9064 |
| 10/26/2025 | 10.0333 | 10.112 | 9.8166 | 10.0037 |
| 10/27/2025 | 10.0825 | 10.2597 | 9.9643 | 10.0825 |
| 10/29/2025 | 10.0825 | 10.4665 | 9.8757 | 10.2696 |
| 10/30/2025 | 10.2794 | 10.5846 | 10.2597 | 10.4665 |
| 11/02/2025 | 10.5157 | 10.8209 | 10.5059 | 10.7028 |
| 11/03/2025 | 10.752 | 10.7914 | 9.8659 | 9.8954 |
| 11/04/2025 | 10.0529 | 10.0529 | 9.4819 | 9.6296 |
| 11/05/2025 | 9.7871 | 9.7871 | 9.5212 | 9.6689 |
| 11/06/2025 | 9.6689 | 9.7674 | 9.2554 | 9.3834 |
| 11/09/2025 | 9.6985 | 9.7477 | 9.4031 | 9.4228 |
| 11/10/2025 | 9.3539 | 9.5606 | 9.1668 | 9.2751 |
| 11/11/2025 | 9.2751 | 9.4228 | 8.9699 | 9.0092 |
| 11/12/2025 | 9.0092 | 9.088 | 8.6548 | 8.6548 |
| 11/13/2025 | 8.7237 | 8.9206 | 8.5662 | 8.6351 |
| 11/16/2025 | 8.6646 | 9.0092 | 8.6351 | 8.9206 |
| 11/17/2025 | 8.9305 | 8.96 | 8.7631 | 8.7631 |
| 11/18/2025 | 8.7926 | 8.9009 | 8.6154 | 8.6548 |
| 11/19/2025 | 8.6745 | 8.7828 | 8.5366 | 8.6154 |
| 11/20/2025 | 8.6154 | 8.6154 | 8.2019 | 8.5071 |
| 11/23/2025 | 8.4677 | 8.8812 | 8.4579 | 8.6942 |
| 11/24/2025 | 8.8025 | 8.8025 | 8.4677 | 8.4677 |
| 11/25/2025 | 8.4677 | 8.5662 | 8.3594 | 8.3594 |
| 11/26/2025 | 8.3889 | 8.4972 | 8.3889 | 8.3988 |
| 11/27/2025 | 8.3988 | 8.4972 | 8.3791 | 8.3791 |
| 11/30/2025 | 8.448 | 8.6154 | 8.0443 | 8.6056 |
| 12/01/2025 | 8.6154 | 8.6843 | 8.4874 | 8.5169 |
| 12/02/2025 | 8.5169 | 8.6252 | 8.4776 | 8.5071 |
| 12/03/2025 | 8.5169 | 8.6252 | 8.4776 | 8.5071 |
| 12/04/2025 | 8.4776 | 8.5366 | 8.3692 | 8.4283 |
| 12/07/2025 | 8.4283 | 8.5563 | 8.4185 | 8.4874 |
| 12/08/2025 | 8.5268 | 8.5268 | 8.4283 | 8.4776 |
| 12/09/2025 | 8.4874 | 8.5662 | 8.3102 | 8.32 |
| 12/10/2025 | 8.3692 | 8.5662 | 8.32 | 8.3889 |
| 12/11/2025 | 8.3692 | 8.3988 | 8.2216 | 8.32 |
| 12/14/2025 | 8.3692 | 8.4086 | 8.1822 | 8.2511 |
| 12/15/2025 | 8.2609 | 8.3003 | 8.1822 | 8.192 |
| 12/16/2025 | 8.1723 | 8.2216 | 8.0443 | 8.1034 |
| 12/17/2025 | 8.0739 | 8.1625 | 7.9754 | 8.0049 |
| 12/18/2025 | 8.0049 | 8.0936 | 7.9262 | 8.0542 |
| 12/21/2025 | 8.0739 | 8.0739 | 7.8769 | 7.936 |
| 12/22/2025 | 7.8671 | 7.9065 | 7.7292 | 7.7883 |
| 12/23/2025 | 7.7588 | 7.8572 | 7.7391 | 7.8179 |
| 12/24/2025 | 7.8179 | 8.0049 | 7.7686 | 7.9065 |
| 12/25/2025 | 7.8769 | 7.8868 | 7.7096 | 7.7391 |
| 12/28/2025 | 7.7391 | 7.7785 | 7.6406 | 7.6702 |
| 12/29/2025 | 7.7096 | 7.8572 | 7.6209 | 7.8572 |
| 12/30/2025 | 7.8868 | 7.9262 | 7.7194 | 7.7194 |