Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
OSMANLI YATIRIM MENKUL DEĞERLER A.Ş. logo
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
Bid7.61
Ask7.63

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)
+3.63%
Overview
Technicals
Financial Statements
Comments
Archive

OSMEN: OSMANLI YATIRIM MENKUL DEĞERLER A.Ş. Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 0.6294
CLOSE 0.6307

Low

LOW 0.1803

High

HIGH 1.7248
DATEOPENHIGHLOWCLOSE
01/01/20200.20040.20040.19090.1914
01/02/20200.19090.19090.18030.1861
01/05/20200.18810.18860.18520.1886
01/06/20200.20560.20560.18860.1981
01/07/20200.19760.19760.19660.1966
01/08/20200.1990.20560.19570.2056
01/09/20200.19570.20760.19570.2076
01/12/20200.21420.21420.20510.2114
01/13/20200.21220.21220.21040.2109
01/14/20200.21470.21470.20990.2104
01/15/20200.21270.22050.21220.2157
01/16/20200.22050.22430.21720.2243
01/19/20200.23140.23380.23140.2338
01/20/20200.23380.24340.22430.2415
01/21/20200.250.26530.2410.2653
01/22/20200.27160.28870.27060.2882
01/23/20200.28970.31630.28970.3163
01/26/20200.34490.34790.34490.3479
01/27/20200.38180.38230.38180.3823
01/28/20200.3440.3440.3440.344
01/29/20200.31210.31210.30970.3097
01/30/20200.280.28920.2790.2892
02/02/20200.29730.31770.29730.3177
02/03/20200.31770.34930.31770.3493
02/04/20200.34930.38180.34930.3497
02/05/20200.35020.37220.35020.3626
02/06/20200.38180.38180.35550.3722
02/09/20200.3770.3770.3550.355
02/10/20200.37130.37130.35360.3541
02/11/20200.31870.36260.31870.3603
02/12/20200.36030.36750.35780.3675
02/13/20200.36750.3760.36750.376
02/16/20200.3760.38180.3760.3818
02/17/20200.41990.41990.38180.3818
02/18/20200.40070.40070.38180.3818
02/19/20200.40570.40570.35310.3578
02/20/20200.34970.34970.34640.3464
02/23/20200.34640.34640.32930.3449
02/24/20200.36750.36750.34360.3436
02/25/20200.33890.33890.32930.3389
02/26/20200.33940.33940.33790.3379
02/27/20200.32450.34360.32450.3436
03/01/20200.37220.37220.34360.3436
03/02/20200.34360.34360.3250.325
03/03/20200.32550.34320.32550.3389
03/04/20200.33890.33890.31970.3197
03/05/20200.3130.31450.28820.3145
03/08/20200.2910.29590.2910.2949
03/09/20200.29540.30440.29490.2949
03/10/20200.28870.28870.26720.2672
03/11/20200.26250.26250.24050.2434
03/12/20200.24150.25090.24150.2509
03/15/20200.22620.22620.22620.2262
03/16/20200.20560.20560.20370.2037
03/17/20200.20280.21470.18710.2147
03/18/20200.23620.23620.22710.2271
03/19/20200.24910.24910.24340.2434
03/22/20200.26430.26430.21950.25
03/23/20200.26250.27210.250.2721
03/24/20200.26720.28390.26720.2759
03/25/20200.27590.28390.27540.2839
03/26/20200.28390.31010.2830.3101
03/29/20200.33890.33890.31010.333
03/30/20200.33890.3440.3150.344
03/31/20200.33840.33840.3250.3269
04/01/20200.32930.32930.29590.3216
04/02/20200.33590.33590.28970.3035
04/05/20200.30440.31970.30440.3197
04/06/20200.31970.3330.31970.3221
04/07/20200.3340.3340.32840.3293
04/08/20200.32930.32930.32690.3293
04/09/20200.32930.35020.31720.3502
04/12/20200.34730.34730.3340.3399
04/13/20200.34970.34970.34490.3458
04/14/20200.34580.34640.32930.3464
04/15/20200.34640.34640.34580.3458
04/16/20200.34580.36450.34540.3645
04/19/20200.39130.39130.3640.3818
04/20/20200.37740.41990.37740.4199
04/21/20200.41990.42930.41990.4293
04/23/20200.43180.43180.42480.4253
04/26/20200.43910.43910.42240.4224
04/27/20200.41460.41460.40740.4074
04/28/20200.40510.40510.39320.3979
04/29/20200.39740.39740.38360.3836
05/03/20200.38360.38360.37440.3821
05/04/20200.38110.38360.38110.3831
05/05/20200.38580.38580.37350.3735
05/06/20200.37250.37440.36960.3744
05/07/20200.38310.38310.3740.374
05/10/20200.3740.37720.37350.3735
05/11/20200.3740.3740.36920.373
05/12/20200.3730.3730.37250.3725
05/13/20200.3740.37630.3740.3753
05/14/20200.37630.37630.37630.3763
05/17/20200.38410.38410.37070.3715
05/19/20200.38360.38360.36920.3692
05/20/20200.36920.36920.34050.3548
05/21/20200.35620.35950.35480.3595
05/26/20200.37870.37870.35850.359
05/27/20200.3590.3590.34050.3465
05/28/20200.34750.35570.3470.3557
05/31/20200.36280.36280.36230.3623
06/01/20200.36280.36280.35950.3595
06/02/20200.35850.35850.35620.3562
06/03/20200.35190.35950.35190.3595
06/04/20200.35950.35950.3590.3595
06/07/20200.37870.37870.35950.3595
06/08/20200.35950.35950.3580.3595
06/09/20200.36420.36420.35760.358
06/10/20200.35950.35950.35720.3572
06/11/20200.34050.35950.34050.3585
06/14/20200.35480.35520.35240.3552
06/15/20200.35570.35950.35330.3585
06/16/20200.35950.35950.35720.3572
06/17/20200.3590.37870.3590.3787
06/18/20200.38360.39790.38360.3979
06/21/20200.43290.43290.42750.4275
06/22/20200.41320.42720.40890.4272
06/23/20200.43140.43140.42720.4314
06/24/20200.44050.44050.43190.4353
06/25/20200.43580.43580.43190.4348
06/28/20200.43630.43630.43140.4353
06/29/20200.43480.44480.43480.4448
06/30/20200.44530.48850.44530.4885
07/01/20200.51770.52730.51770.5273
07/02/20200.52640.52640.50620.5168
07/05/20200.51680.52870.51680.5287
07/06/20200.55070.55070.52680.5268
07/07/20200.52640.57770.52640.5777
07/08/20200.62460.6280.61740.628
07/09/20200.63430.63430.57720.6233
07/12/20200.6280.6280.57140.5997
07/13/20200.61540.61540.57580.6002
07/15/20200.59010.59970.58960.5954
07/16/20200.60390.60390.58480.6016
07/19/20200.60640.62760.60640.6276
07/20/20200.67110.67110.64710.6616
07/21/20200.67060.67060.66160.6664
07/22/20200.66640.66640.6610.661
07/23/20200.72670.72670.72620.7267
07/26/20200.74210.74210.72770.7277
07/27/20200.72010.72010.66730.6673
07/28/20200.65280.65280.6240.624
07/29/20200.6240.6240.60010.6006
08/03/20200.6010.62640.6010.6015
08/04/20200.57610.6360.57610.636
08/05/20200.64840.66240.62750.6292
08/06/20200.62920.62970.6240.6297
08/09/20200.63070.63550.63070.6351
08/10/20200.63550.63550.6240.6322
08/11/20200.62870.69080.62870.6514
08/12/20200.67250.69030.65230.6685
08/13/20200.66810.6720.65760.672
08/16/20200.68740.7080.68740.708
08/17/20200.71960.72480.71960.7248
08/18/20200.72480.72720.72430.7243
08/19/20200.69640.72910.69640.7291
08/20/20200.73720.73910.72580.7344
08/23/20200.73440.73440.72580.7272
08/24/20200.72010.72010.71040.7156
08/25/20200.71560.71560.70940.7104
08/26/20200.72430.72430.72010.7243
08/27/20200.72430.72480.7220.7243
08/30/20200.72910.73010.72720.7296
08/31/20200.72960.73580.72960.7354
09/01/20200.73010.74370.72580.7416
09/02/20200.74160.74160.73720.7387
09/03/20200.73870.74510.73870.7451
09/06/20200.7440.7440.73770.7391
09/07/20200.73770.73770.72620.7321
09/08/20200.72060.72280.72010.7206
09/09/20200.72060.72910.72060.7287
09/10/20200.73390.73390.72010.7238
09/13/20200.72330.72910.72330.7248
09/14/20200.73340.73340.72380.7238
09/15/20200.72670.72670.72010.7201
09/16/20200.70070.73160.70070.7316
09/17/20200.76790.80450.76790.8045
09/20/20200.88460.88460.88420.8846
09/21/20200.91640.96020.88460.9602
09/22/20201.02241.02240.87270.8727
09/23/20200.86390.95970.84160.9597
09/24/20200.99271.03690.99271.031
09/27/20201.08011.13381.08011.1338
09/28/20201.19821.19991.02041.0502
09/29/20201.1521.1521.06071.0607
09/30/20201.10891.12810.95521.1281
10/01/20201.10891.24041.10891.2404
10/04/20201.24811.36421.24811.3642
10/05/20201.43141.43141.26711.3392
10/06/20201.33441.33441.2261.2326
10/07/20201.23081.31991.17111.2892
10/08/20201.24891.2971.23261.2691
10/11/20201.23751.28071.20481.2442
10/12/20201.24421.24421.15111.223
10/13/20201.19991.21441.16831.2018
10/14/20201.20281.20281.14241.1866
10/15/20201.18091.24891.14431.1999
10/18/20201.19991.22031.1521.1816
10/19/20201.19821.19821.14241.178
10/20/20201.21831.21931.11281.1433
10/21/20201.14331.14331.04461.0781
10/22/20201.07911.09831.0081.012
10/25/20201.03291.03290.91290.9609
10/26/20200.96091.05720.90381.0572
10/27/20201.12911.12911.02531.0253
10/29/20200.92350.92350.9230.923
11/01/20200.9230.95080.9230.9466
11/02/20200.92740.92740.91290.922
11/03/20200.92150.92250.92150.9225
11/04/20200.9240.92690.9240.9269
11/05/20200.92690.93640.92690.9364
11/08/20200.98391.00790.98391.0079
11/09/20201.02721.05621.02721.0562
11/10/20201.05621.05620.96290.9753
11/11/20201.00421.07230.99651.0723
11/12/20201.07231.17911.07231.1791
11/15/20201.11091.15321.06181.1215
11/16/20201.11461.11461.0121.0157
11/17/20200.98491.08590.96761.0417
11/18/20201.04171.07230.98981.0572
11/19/20201.05211.05211.00891.0311
11/22/20201.0321.03290.99451.0089
11/23/20201.00891.00890.9860.9984
11/24/20200.99841.05620.9861.0194
11/25/20201.01941.0320.98790.9993
11/26/20201.00131.01390.96090.9993
11/29/20200.99930.99930.96290.9763
11/30/20200.97631.00420.97630.9965
12/01/20200.99651.00420.96670.9965
12/02/20200.99651.05720.97531.0542
12/03/20201.05421.1091.00891.0464
12/06/20200.99181.04550.99181.0446
12/07/20201.03781.08771.02531.0705
12/08/20201.10221.17721.07051.1772
12/09/20201.17721.28281.11841.1772
12/10/20201.11841.17621.11841.13
12/13/20201.12431.14921.08871.1003
12/14/20201.10031.17721.08871.1568
12/15/20201.15681.18381.12531.1387
12/16/20201.13871.17331.1091.1234
12/17/20201.12151.15021.1051.1425
12/20/20201.1311.14161.08971.1243
12/21/20201.12911.17231.12821.1568
12/22/20201.15881.20111.15781.1916
12/23/20201.19161.21951.18111.2098
12/24/20201.20981.331.20981.33
12/27/20201.33091.46261.33091.4626
12/28/20201.56151.60861.39351.6086
12/29/20201.61.72481.45091.4567
12/30/20201.38551.48951.31641.4895