OSMEN
OSMANLI YATIRIM MENKUL DEĞERLER A.Ş.
15:10:01
7.63 ₺
+0.110 (%+1.46)
Previous Close: 7.52·
Volatility: 2.390
Day Low₺7.48
Day High₺7.66
Market Data
Spot Rate
B:7.61
A:7.63
Week over week (WoW)
+3.95%
Month over month (MoM)
+1.46%
Year to date (YTD)
-1.76%
Year over year (YoY)
+1.34%
OSMEN: OSMANLI YATIRIM MENKUL DEĞERLER A.Ş. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 0.0828
CLOSE 0.0826
Low
LOW 0.052
High
HIGH 0.2028
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 0.0763 | 0.0768 | 0.0763 | 0.0763 |
| 01/02/2019 | 0.0763 | 0.0782 | 0.0763 | 0.0763 |
| 01/03/2019 | 0.0812 | 0.0812 | 0.0749 | 0.0758 |
| 01/06/2019 | 0.0758 | 0.0758 | 0.0697 | 0.0697 |
| 01/07/2019 | 0.0697 | 0.0706 | 0.0697 | 0.0706 |
| 01/08/2019 | 0.0706 | 0.0716 | 0.0697 | 0.0716 |
| 01/09/2019 | 0.0726 | 0.0726 | 0.0716 | 0.0721 |
| 01/10/2019 | 0.0721 | 0.0721 | 0.0702 | 0.0702 |
| 01/13/2019 | 0.0749 | 0.0749 | 0.0741 | 0.0741 |
| 01/14/2019 | 0.0741 | 0.0754 | 0.0741 | 0.0749 |
| 01/15/2019 | 0.0763 | 0.0763 | 0.0741 | 0.0741 |
| 01/16/2019 | 0.0741 | 0.0741 | 0.0731 | 0.0731 |
| 01/17/2019 | 0.0731 | 0.0749 | 0.0731 | 0.0749 |
| 01/20/2019 | 0.0763 | 0.0768 | 0.0763 | 0.0768 |
| 01/21/2019 | 0.0772 | 0.0787 | 0.0772 | 0.0787 |
| 01/22/2019 | 0.0812 | 0.0812 | 0.0792 | 0.0792 |
| 01/23/2019 | 0.0812 | 0.0812 | 0.0792 | 0.0792 |
| 01/24/2019 | 0.0792 | 0.0802 | 0.0787 | 0.0787 |
| 01/27/2019 | 0.0792 | 0.0792 | 0.0763 | 0.0763 |
| 01/28/2019 | 0.0754 | 0.0777 | 0.0754 | 0.0777 |
| 01/29/2019 | 0.0763 | 0.0763 | 0.0754 | 0.0754 |
| 01/30/2019 | 0.0763 | 0.0763 | 0.0763 | 0.0763 |
| 01/31/2019 | 0.0763 | 0.0772 | 0.0763 | 0.0768 |
| 02/03/2019 | 0.0772 | 0.0772 | 0.0763 | 0.0763 |
| 02/04/2019 | 0.0763 | 0.0763 | 0.0749 | 0.0749 |
| 02/05/2019 | 0.0749 | 0.0749 | 0.0741 | 0.0749 |
| 02/06/2019 | 0.0768 | 0.0768 | 0.0749 | 0.0749 |
| 02/07/2019 | 0.0749 | 0.0749 | 0.0749 | 0.0749 |
| 02/10/2019 | 0.0754 | 0.0754 | 0.0754 | 0.0754 |
| 02/11/2019 | 0.0768 | 0.0768 | 0.0763 | 0.0763 |
| 02/12/2019 | 0.0758 | 0.0758 | 0.0749 | 0.0749 |
| 02/13/2019 | 0.0749 | 0.0749 | 0.0749 | 0.0749 |
| 02/14/2019 | 0.0749 | 0.0749 | 0.0749 | 0.0749 |
| 02/17/2019 | 0.0749 | 0.0749 | 0.0741 | 0.0741 |
| 02/18/2019 | 0.0736 | 0.0736 | 0.0721 | 0.0721 |
| 02/19/2019 | 0.0736 | 0.0741 | 0.0736 | 0.0741 |
| 02/20/2019 | 0.0745 | 0.0749 | 0.0745 | 0.0749 |
| 02/21/2019 | 0.0749 | 0.0754 | 0.0749 | 0.0754 |
| 02/24/2019 | 0.0754 | 0.0758 | 0.0754 | 0.0758 |
| 02/25/2019 | 0.0758 | 0.0763 | 0.0758 | 0.0763 |
| 02/26/2019 | 0.0777 | 0.0787 | 0.0777 | 0.0787 |
| 02/27/2019 | 0.0787 | 0.0787 | 0.0731 | 0.0731 |
| 02/28/2019 | 0.0754 | 0.0768 | 0.0754 | 0.0768 |
| 03/03/2019 | 0.0758 | 0.0758 | 0.0758 | 0.0758 |
| 03/04/2019 | 0.0792 | 0.0792 | 0.0763 | 0.0782 |
| 03/05/2019 | 0.0787 | 0.0787 | 0.0787 | 0.0787 |
| 03/06/2019 | 0.0782 | 0.0782 | 0.0763 | 0.0763 |
| 03/07/2019 | 0.0772 | 0.0772 | 0.0763 | 0.0763 |
| 03/10/2019 | 0.0763 | 0.0763 | 0.0763 | 0.0763 |
| 03/11/2019 | 0.0763 | 0.0763 | 0.0758 | 0.0758 |
| 03/12/2019 | 0.0758 | 0.0763 | 0.0758 | 0.0758 |
| 03/13/2019 | 0.0758 | 0.0758 | 0.0758 | 0.0758 |
| 03/14/2019 | 0.0758 | 0.0763 | 0.0758 | 0.0763 |
| 03/17/2019 | 0.0758 | 0.0758 | 0.0749 | 0.0749 |
| 03/18/2019 | 0.0749 | 0.0749 | 0.0749 | 0.0749 |
| 03/19/2019 | 0.0749 | 0.0749 | 0.0721 | 0.0721 |
| 03/20/2019 | 0.0726 | 0.0726 | 0.0726 | 0.0726 |
| 03/21/2019 | 0.0726 | 0.0731 | 0.0726 | 0.0726 |
| 03/24/2019 | 0.0726 | 0.0726 | 0.0706 | 0.0706 |
| 03/25/2019 | 0.0745 | 0.0763 | 0.0745 | 0.0763 |
| 03/26/2019 | 0.0763 | 0.0763 | 0.0754 | 0.0754 |
| 03/27/2019 | 0.0763 | 0.0763 | 0.0754 | 0.0754 |
| 03/28/2019 | 0.0763 | 0.0763 | 0.0763 | 0.0763 |
| 03/31/2019 | 0.0763 | 0.0763 | 0.0763 | 0.0763 |
| 04/01/2019 | 0.0772 | 0.0772 | 0.0758 | 0.0758 |
| 04/02/2019 | 0.0763 | 0.0777 | 0.0763 | 0.0777 |
| 04/03/2019 | 0.0777 | 0.0777 | 0.0763 | 0.0763 |
| 04/04/2019 | 0.0772 | 0.0772 | 0.0763 | 0.0763 |
| 04/07/2019 | 0.0792 | 0.0792 | 0.0763 | 0.0763 |
| 04/08/2019 | 0.0763 | 0.0763 | 0.0763 | 0.0763 |
| 04/09/2019 | 0.0763 | 0.0763 | 0.0754 | 0.0754 |
| 04/10/2019 | 0.0706 | 0.0721 | 0.0706 | 0.0716 |
| 04/11/2019 | 0.0763 | 0.0763 | 0.0726 | 0.0726 |
| 04/14/2019 | 0.0726 | 0.0792 | 0.0726 | 0.0758 |
| 04/15/2019 | 0.0749 | 0.0749 | 0.0745 | 0.0745 |
| 04/16/2019 | 0.0745 | 0.0745 | 0.0745 | 0.0745 |
| 04/17/2019 | 0.0772 | 0.0772 | 0.0745 | 0.0745 |
| 04/18/2019 | 0.0772 | 0.0772 | 0.0754 | 0.0754 |
| 04/21/2019 | 0.0787 | 0.0787 | 0.0763 | 0.0763 |
| 04/23/2019 | 0.0758 | 0.0758 | 0.0741 | 0.0741 |
| 04/24/2019 | 0.0741 | 0.0741 | 0.0736 | 0.0736 |
| 04/25/2019 | 0.0745 | 0.0745 | 0.0731 | 0.0731 |
| 04/28/2019 | 0.0731 | 0.0731 | 0.0726 | 0.0726 |
| 04/29/2019 | 0.0726 | 0.0726 | 0.0711 | 0.0711 |
| 05/01/2019 | 0.0716 | 0.0716 | 0.0702 | 0.0702 |
| 05/02/2019 | 0.0763 | 0.0763 | 0.0745 | 0.0745 |
| 05/05/2019 | 0.0745 | 0.0745 | 0.0731 | 0.0731 |
| 05/06/2019 | 0.0726 | 0.0726 | 0.0711 | 0.0711 |
| 05/07/2019 | 0.0706 | 0.0706 | 0.0706 | 0.0706 |
| 05/08/2019 | 0.0706 | 0.0706 | 0.0702 | 0.0706 |
| 05/09/2019 | 0.0706 | 0.0706 | 0.0706 | 0.0706 |
| 05/12/2019 | 0.0731 | 0.0731 | 0.0702 | 0.0702 |
| 05/13/2019 | 0.0702 | 0.0702 | 0.0687 | 0.0687 |
| 05/14/2019 | 0.0716 | 0.0716 | 0.0687 | 0.0687 |
| 05/15/2019 | 0.0687 | 0.0687 | 0.0683 | 0.0683 |
| 05/16/2019 | 0.0683 | 0.0692 | 0.0683 | 0.0692 |
| 05/19/2019 | 0.0687 | 0.0692 | 0.0687 | 0.0692 |
| 05/20/2019 | 0.0687 | 0.0687 | 0.0687 | 0.0687 |
| 05/21/2019 | 0.0673 | 0.0673 | 0.0668 | 0.0668 |
| 05/22/2019 | 0.0643 | 0.0643 | 0.0624 | 0.0624 |
| 05/23/2019 | 0.0668 | 0.0668 | 0.0624 | 0.0624 |
| 05/26/2019 | 0.0638 | 0.0638 | 0.0633 | 0.0633 |
| 05/27/2019 | 0.0668 | 0.0668 | 0.0668 | 0.0668 |
| 05/28/2019 | 0.0678 | 0.0678 | 0.0668 | 0.0668 |
| 05/29/2019 | 0.0668 | 0.0668 | 0.0643 | 0.0643 |
| 05/30/2019 | 0.0658 | 0.0658 | 0.0643 | 0.0653 |
| 06/02/2019 | 0.0663 | 0.0663 | 0.0663 | 0.0663 |
| 06/06/2019 | 0.0711 | 0.0711 | 0.0687 | 0.0687 |
| 06/09/2019 | 0.0687 | 0.0687 | 0.0658 | 0.0658 |
| 06/10/2019 | 0.0658 | 0.0658 | 0.0658 | 0.0658 |
| 06/11/2019 | 0.0658 | 0.0658 | 0.0629 | 0.0629 |
| 06/12/2019 | 0.0648 | 0.0648 | 0.0629 | 0.0629 |
| 06/13/2019 | 0.0648 | 0.0648 | 0.0619 | 0.0619 |
| 06/16/2019 | 0.0597 | 0.0606 | 0.0597 | 0.0606 |
| 06/17/2019 | 0.0606 | 0.0606 | 0.0573 | 0.0597 |
| 06/18/2019 | 0.0597 | 0.0716 | 0.0597 | 0.0697 |
| 06/19/2019 | 0.0648 | 0.0683 | 0.0643 | 0.0643 |
| 06/20/2019 | 0.052 | 0.0606 | 0.052 | 0.0592 |
| 06/23/2019 | 0.0597 | 0.0597 | 0.0583 | 0.0583 |
| 06/24/2019 | 0.0583 | 0.0597 | 0.0583 | 0.0597 |
| 06/25/2019 | 0.0597 | 0.0597 | 0.0573 | 0.0573 |
| 06/26/2019 | 0.0597 | 0.0597 | 0.0592 | 0.0592 |
| 06/27/2019 | 0.0597 | 0.0597 | 0.0583 | 0.0583 |
| 06/30/2019 | 0.0578 | 0.0592 | 0.0578 | 0.0587 |
| 07/01/2019 | 0.0601 | 0.0601 | 0.0587 | 0.0587 |
| 07/02/2019 | 0.0601 | 0.0601 | 0.0587 | 0.0597 |
| 07/03/2019 | 0.0583 | 0.0597 | 0.0583 | 0.0592 |
| 07/04/2019 | 0.0592 | 0.0592 | 0.0592 | 0.0592 |
| 07/07/2019 | 0.0597 | 0.0606 | 0.0597 | 0.0597 |
| 07/08/2019 | 0.0597 | 0.0597 | 0.0587 | 0.0597 |
| 07/09/2019 | 0.0578 | 0.0578 | 0.0578 | 0.0578 |
| 07/10/2019 | 0.0592 | 0.0592 | 0.0587 | 0.0592 |
| 07/11/2019 | 0.0601 | 0.0601 | 0.0587 | 0.0587 |
| 07/15/2019 | 0.0587 | 0.061 | 0.0587 | 0.061 |
| 07/16/2019 | 0.0615 | 0.0633 | 0.0615 | 0.0629 |
| 07/17/2019 | 0.0643 | 0.0653 | 0.0643 | 0.0653 |
| 07/18/2019 | 0.0653 | 0.0653 | 0.0643 | 0.0648 |
| 07/21/2019 | 0.0648 | 0.0648 | 0.0638 | 0.0643 |
| 07/22/2019 | 0.0643 | 0.0648 | 0.0638 | 0.0638 |
| 07/23/2019 | 0.0643 | 0.0643 | 0.0624 | 0.0624 |
| 07/24/2019 | 0.0624 | 0.0624 | 0.0619 | 0.0619 |
| 07/25/2019 | 0.0638 | 0.0638 | 0.0638 | 0.0638 |
| 07/28/2019 | 0.0643 | 0.0643 | 0.0624 | 0.0629 |
| 07/29/2019 | 0.0638 | 0.0638 | 0.0629 | 0.0629 |
| 07/30/2019 | 0.0633 | 0.0633 | 0.0624 | 0.0624 |
| 07/31/2019 | 0.0638 | 0.0638 | 0.0629 | 0.0629 |
| 08/01/2019 | 0.0633 | 0.0633 | 0.0629 | 0.0629 |
| 08/04/2019 | 0.0624 | 0.0629 | 0.0624 | 0.0629 |
| 08/05/2019 | 0.0633 | 0.0633 | 0.0624 | 0.0629 |
| 08/06/2019 | 0.0629 | 0.0629 | 0.0629 | 0.0629 |
| 08/07/2019 | 0.0633 | 0.0633 | 0.0629 | 0.0629 |
| 08/08/2019 | 0.0749 | 0.0749 | 0.0648 | 0.0648 |
| 08/14/2019 | 0.0777 | 0.0777 | 0.0721 | 0.0736 |
| 08/15/2019 | 0.0763 | 0.0772 | 0.0763 | 0.0768 |
| 08/18/2019 | 0.0749 | 0.0749 | 0.0702 | 0.0702 |
| 08/19/2019 | 0.0653 | 0.0702 | 0.0653 | 0.0702 |
| 08/20/2019 | 0.0706 | 0.0706 | 0.0706 | 0.0706 |
| 08/21/2019 | 0.0673 | 0.0697 | 0.0673 | 0.0687 |
| 08/22/2019 | 0.0711 | 0.0711 | 0.0702 | 0.0702 |
| 08/25/2019 | 0.0687 | 0.0702 | 0.0678 | 0.0692 |
| 08/26/2019 | 0.0721 | 0.0736 | 0.0721 | 0.0731 |
| 08/27/2019 | 0.0721 | 0.0721 | 0.0721 | 0.0721 |
| 08/28/2019 | 0.0736 | 0.0736 | 0.0716 | 0.0716 |
| 09/01/2019 | 0.0716 | 0.0716 | 0.0716 | 0.0716 |
| 09/02/2019 | 0.0711 | 0.0711 | 0.0711 | 0.0711 |
| 09/03/2019 | 0.0716 | 0.0716 | 0.0711 | 0.0711 |
| 09/04/2019 | 0.0697 | 0.0697 | 0.0687 | 0.0687 |
| 09/05/2019 | 0.0687 | 0.0687 | 0.0678 | 0.0678 |
| 09/08/2019 | 0.0687 | 0.0687 | 0.0648 | 0.0648 |
| 09/09/2019 | 0.0668 | 0.0668 | 0.0638 | 0.0638 |
| 09/10/2019 | 0.0668 | 0.0673 | 0.0668 | 0.0673 |
| 09/11/2019 | 0.0673 | 0.0692 | 0.0673 | 0.0692 |
| 09/12/2019 | 0.0768 | 0.0768 | 0.0653 | 0.0673 |
| 09/15/2019 | 0.0687 | 0.0692 | 0.0687 | 0.0687 |
| 09/16/2019 | 0.0692 | 0.0692 | 0.0692 | 0.0692 |
| 09/17/2019 | 0.0692 | 0.0716 | 0.0692 | 0.0716 |
| 09/18/2019 | 0.0716 | 0.0716 | 0.0692 | 0.0692 |
| 09/19/2019 | 0.0692 | 0.0711 | 0.0683 | 0.0697 |
| 09/22/2019 | 0.0716 | 0.0716 | 0.0716 | 0.0716 |
| 09/23/2019 | 0.0721 | 0.0721 | 0.0716 | 0.0716 |
| 09/24/2019 | 0.0702 | 0.0731 | 0.0702 | 0.0731 |
| 09/25/2019 | 0.0726 | 0.0726 | 0.0726 | 0.0726 |
| 09/26/2019 | 0.0731 | 0.0731 | 0.0726 | 0.0726 |
| 09/29/2019 | 0.0731 | 0.0731 | 0.0726 | 0.0726 |
| 09/30/2019 | 0.0731 | 0.0741 | 0.0731 | 0.0741 |
| 10/01/2019 | 0.0749 | 0.0754 | 0.0749 | 0.0754 |
| 10/02/2019 | 0.0763 | 0.0777 | 0.0763 | 0.0777 |
| 10/03/2019 | 0.0777 | 0.0792 | 0.0777 | 0.0787 |
| 10/06/2019 | 0.0792 | 0.0792 | 0.0777 | 0.0777 |
| 10/07/2019 | 0.0726 | 0.0745 | 0.0726 | 0.0745 |
| 10/08/2019 | 0.0736 | 0.0736 | 0.0721 | 0.0721 |
| 10/09/2019 | 0.0692 | 0.0692 | 0.0692 | 0.0692 |
| 10/10/2019 | 0.0692 | 0.0697 | 0.0692 | 0.0697 |
| 10/13/2019 | 0.0731 | 0.0731 | 0.0702 | 0.0702 |
| 10/14/2019 | 0.0716 | 0.0792 | 0.0716 | 0.0768 |
| 10/15/2019 | 0.0875 | 0.0875 | 0.0721 | 0.0721 |
| 10/16/2019 | 0.0731 | 0.0731 | 0.0692 | 0.0726 |
| 10/17/2019 | 0.0736 | 0.0768 | 0.0736 | 0.0768 |
| 10/20/2019 | 0.0777 | 0.0787 | 0.0777 | 0.0787 |
| 10/21/2019 | 0.0815 | 0.085 | 0.0815 | 0.085 |
| 10/22/2019 | 0.087 | 0.087 | 0.086 | 0.086 |
| 10/23/2019 | 0.086 | 0.087 | 0.086 | 0.0865 |
| 10/24/2019 | 0.0883 | 0.0883 | 0.086 | 0.086 |
| 10/27/2019 | 0.0893 | 0.0893 | 0.0893 | 0.0893 |
| 10/29/2019 | 0.0875 | 0.0875 | 0.086 | 0.086 |
| 10/30/2019 | 0.0879 | 0.0879 | 0.0855 | 0.0855 |
| 10/31/2019 | 0.0815 | 0.0845 | 0.0815 | 0.0835 |
| 11/03/2019 | 0.0855 | 0.087 | 0.0855 | 0.0855 |
| 11/04/2019 | 0.0812 | 0.0812 | 0.0807 | 0.0812 |
| 11/05/2019 | 0.0812 | 0.0812 | 0.0787 | 0.0787 |
| 11/06/2019 | 0.0787 | 0.0802 | 0.0787 | 0.0802 |
| 11/07/2019 | 0.0802 | 0.0835 | 0.0802 | 0.0835 |
| 11/10/2019 | 0.0845 | 0.0902 | 0.0845 | 0.0898 |
| 11/11/2019 | 0.0902 | 0.0953 | 0.0902 | 0.0953 |
| 11/12/2019 | 0.0958 | 0.0958 | 0.0935 | 0.0953 |
| 11/13/2019 | 0.0929 | 0.0978 | 0.0916 | 0.0978 |
| 11/14/2019 | 0.0978 | 0.1012 | 0.0978 | 0.1012 |
| 11/17/2019 | 0.1035 | 0.1059 | 0.1035 | 0.1059 |
| 11/18/2019 | 0.1059 | 0.1083 | 0.0983 | 0.1083 |
| 11/19/2019 | 0.1078 | 0.1112 | 0.1074 | 0.1112 |
| 11/20/2019 | 0.1159 | 0.1164 | 0.1117 | 0.1122 |
| 11/21/2019 | 0.1198 | 0.1198 | 0.1145 | 0.1145 |
| 11/24/2019 | 0.1164 | 0.1164 | 0.1137 | 0.1149 |
| 11/25/2019 | 0.1159 | 0.1159 | 0.1132 | 0.1137 |
| 11/26/2019 | 0.1145 | 0.1189 | 0.1137 | 0.1189 |
| 11/27/2019 | 0.1189 | 0.1232 | 0.1189 | 0.1222 |
| 11/28/2019 | 0.1232 | 0.134 | 0.1232 | 0.134 |
| 12/01/2019 | 0.1364 | 0.1473 | 0.1364 | 0.1473 |
| 12/02/2019 | 0.1617 | 0.1617 | 0.1503 | 0.1503 |
| 12/03/2019 | 0.1483 | 0.1483 | 0.1431 | 0.1431 |
| 12/04/2019 | 0.1431 | 0.1488 | 0.1418 | 0.1488 |
| 12/05/2019 | 0.1488 | 0.1585 | 0.1488 | 0.1585 |
| 12/08/2019 | 0.159 | 0.159 | 0.1571 | 0.159 |
| 12/09/2019 | 0.1598 | 0.1598 | 0.1594 | 0.1594 |
| 12/10/2019 | 0.1622 | 0.167 | 0.1622 | 0.167 |
| 12/11/2019 | 0.1718 | 0.179 | 0.1718 | 0.1785 |
| 12/12/2019 | 0.1785 | 0.1793 | 0.1665 | 0.1713 |
| 12/15/2019 | 0.1713 | 0.1737 | 0.1703 | 0.1727 |
| 12/16/2019 | 0.1737 | 0.1742 | 0.1732 | 0.1742 |
| 12/17/2019 | 0.1752 | 0.176 | 0.1752 | 0.1756 |
| 12/18/2019 | 0.1742 | 0.1742 | 0.1693 | 0.1718 |
| 12/19/2019 | 0.1747 | 0.1747 | 0.1718 | 0.1732 |
| 12/22/2019 | 0.167 | 0.1775 | 0.167 | 0.1775 |
| 12/23/2019 | 0.1813 | 0.1886 | 0.1808 | 0.1886 |
| 12/24/2019 | 0.1909 | 0.1909 | 0.1891 | 0.1904 |
| 12/25/2019 | 0.177 | 0.1966 | 0.177 | 0.1966 |
| 12/26/2019 | 0.2004 | 0.2009 | 0.1961 | 0.1981 |
| 12/29/2019 | 0.2028 | 0.2028 | 0.1981 | 0.1981 |
| 12/30/2019 | 0.2028 | 0.2028 | 0.1981 | 0.2004 |