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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1.3767
CLOSE 1.3769

Low

LOW 1.0483

High

HIGH 2.2039
DATEOPENHIGHLOWCLOSE
01/03/20211.53651.58371.4281.4453
01/04/20211.53741.53941.39911.5009
01/05/20211.49411.52591.44141.4826
01/06/20211.46921.53741.44731.4856
01/07/20211.48951.51351.46071.5039
01/10/20211.50391.58551.49051.5595
01/11/20211.55951.63831.48261.5711
01/12/20211.56051.57291.53461.5413
01/13/20211.52791.53281.47411.5096
01/14/20211.49811.53741.46071.5319
01/17/20211.57011.58551.53191.5837
01/18/20211.58371.74131.58371.7413
01/19/20211.80091.91221.64521.8018
01/20/20211.80261.91031.72971.7643
01/21/20211.76431.88911.75371.8161
01/24/20211.84491.9191.7731.8603
01/25/20211.87471.94111.78641.8757
01/26/20211.87941.95831.68871.6887
01/27/20211.68481.79071.52111.7561
01/28/20211.70891.75611.65681.6964
01/31/20211.69641.74751.61361.7195
02/01/20211.71851.74361.6331.708
02/02/20211.7041.71851.65111.6848
02/03/20211.7031.76681.68391.6878
02/04/20211.69161.72141.68391.6945
02/07/20211.73211.8641.69061.7802
02/08/20211.77531.77531.64261.6916
02/09/20211.68871.7081.65111.6848
02/10/20211.66091.69841.64361.6436
02/11/20211.65991.7041.6321.681
02/14/20211.73211.73211.6561.6848
02/15/20211.71851.71851.63761.6848
02/16/20211.69451.7341.65681.6964
02/17/20211.69641.73981.65991.7233
02/18/20211.72231.89581.71281.8052
02/21/20211.82931.98521.81781.9852
02/22/20212.11322.18261.92272.0209
02/23/20212.02092.10461.82932.093
02/24/20212.16632.20391.97372.0872
02/25/20211.98822.04591.92562.019
02/28/20212.0192.0691.92071.9593
03/01/20211.76471.95931.76471.9497
03/02/20211.92071.92071.78111.8734
03/03/20211.87341.96411.87341.9631
03/04/20211.94971.94971.77261.8255
03/07/20211.90151.90151.83021.8814
03/08/20211.88141.88141.83121.8312
03/09/20211.83221.83411.82841.8284
03/10/20211.80521.83511.80521.8322
03/11/20211.83221.83221.81951.8205
03/14/20211.82451.83021.82451.8302
03/15/20211.83021.83021.82741.8274
03/16/20211.82741.88691.72831.7283
03/17/20211.72231.76571.66091.6858
03/18/20211.6811.6811.58861.6568
03/21/20211.49241.55961.49151.4915
03/22/20211.3441.63571.3441.5395
03/23/20211.53951.68391.50191.6618
03/24/20211.67031.7031.58761.6127
03/25/20211.62031.63571.54541.5579
03/28/20211.54041.6311.53471.5347
03/29/20211.50681.58861.50681.5569
03/30/20211.55691.6021.53091.5606
03/31/20211.56061.71671.56061.7167
04/01/20211.71671.88511.68481.8466
04/04/20211.84861.91311.75711.7772
04/05/20211.75611.75611.67031.6848
04/06/20211.70221.75911.6551.7176
04/07/20211.71761.75611.6561.6994
04/08/20211.66671.71761.58861.6203
04/11/20211.56651.7081.56651.632
04/12/20211.63761.63761.49241.5366
04/13/20211.53661.58761.53661.5606
04/14/20211.56451.57891.50191.5588
04/15/20211.55881.58861.5031.5164
04/18/20211.51641.53951.40081.4066
04/19/20211.40661.46531.27761.3209
04/20/20211.3191.3191.1891.189
04/21/20211.21311.30751.15631.3075
04/25/20211.26131.43361.2431.2996
04/26/20211.34591.37581.30071.3287
04/27/20211.35561.35661.29211.2978
04/28/20211.32091.32391.25641.3007
04/29/20211.30071.30361.24681.294
05/02/20211.28541.29781.25841.2978
05/03/20211.30461.41051.26131.3574
05/04/20211.3481.43361.30071.3305
05/05/20211.27381.46351.27381.4462
05/06/20211.44421.44521.37191.4336
05/09/20211.44421.44421.40081.4201
05/10/20211.41541.41541.35661.397
05/11/20211.33051.42491.33051.4134
05/16/20211.41341.41341.35661.3768
05/17/20211.37581.39021.31421.3334
05/19/20211.31811.32771.26691.3055
05/20/20211.30551.31811.27281.2872
05/23/20211.28821.28821.23051.2564
05/24/20211.25641.34021.21311.2911
05/25/20211.29011.37581.23331.344
05/26/20211.34211.35261.27571.3469
05/27/20211.32471.34311.27951.2978
05/30/20211.29781.29781.23331.2401
05/31/20211.24781.2661.21791.242
06/01/20211.1941.23511.1941.2247
06/02/20211.22471.27481.18711.2199
06/03/20211.1891.21791.1891.1986
06/06/20211.20931.31811.18711.3181
06/07/20211.30941.3481.25261.3383
06/08/20211.33541.33831.26691.2709
06/09/20211.27091.33921.23331.2911
06/10/20211.29111.30461.25161.2584
06/13/20211.25841.25941.22951.2506
06/14/20211.25061.25061.22371.2324
06/15/20211.23241.2431.1891.2169
06/16/20211.22171.25161.1651.1978
06/17/20211.20341.2411.17261.1986
06/20/20211.19681.20141.15711.194
06/21/20211.1941.21311.1361.1842
06/22/20211.17851.18711.13131.1591
06/23/20211.15351.22571.13421.1851
06/24/20211.18991.1911.15051.166
06/27/20211.15441.17951.10331.1111
06/28/20211.10721.11111.06191.1062
06/29/20211.10721.11671.06471.0793
06/30/20211.07641.10721.07251.0996
07/01/20211.09961.10621.07341.0967
07/04/20211.09671.17951.07341.1158
07/05/20211.11671.16781.11671.1544
07/06/20211.15441.1931.12651.1581
07/07/20211.15351.16971.11111.1197
07/08/20211.11481.13511.09271.1187
07/11/20211.09271.13511.08031.1132
07/12/20211.08111.10921.04931.0764
07/13/20211.07251.10421.04831.0977
07/15/20211.08321.10141.05821.0917
07/18/20211.09171.09861.06291.0986
07/25/20211.09171.14271.07341.1265
07/26/20211.12271.12271.08321.0957
07/27/20211.08281.10891.08281.0866
07/28/20211.08751.10391.06351.0847
07/29/20211.08181.10211.07221.0885
08/01/20211.10891.11291.06441.0644
08/02/20211.06731.08091.05871.0703
08/03/20211.06631.07791.05681.077
08/04/20211.0761.17361.0741.1349
08/05/20211.15621.15621.09141.0964
08/08/20211.09641.10491.07891.1039
08/09/20211.1031.10391.07221.0885
08/10/20211.09241.10891.06251.0809
08/11/20211.07891.09921.06531.0914
08/12/20211.09641.09641.06631.0703
08/15/20211.07031.09341.07031.0866
08/16/20211.08661.09141.06941.0905
08/17/20211.08091.11461.081.0895
08/18/20211.08181.18421.06631.1484
08/19/20211.20751.20751.10891.132
08/22/20211.15621.15621.10891.1301
08/23/20211.13491.24311.09441.2151
08/24/20211.20151.24111.14841.193
08/25/20211.18991.1911.13681.1686
08/26/20211.1631.17551.14931.164
08/30/20211.1641.27981.15031.2779
08/31/20211.26541.39091.24611.3165
09/01/20211.31651.31751.23441.2546
09/02/20211.25561.2761.22381.2538
09/05/20211.24611.25961.22481.2488
09/06/20211.22671.25281.16861.2421
09/07/20211.23161.24021.20351.2112
09/08/20211.1881.25461.1881.2217
09/09/20211.20831.26821.20751.2546
09/12/20211.30391.34851.28941.3338
09/13/20211.31071.34261.29441.3079
09/14/20211.27111.32521.27111.2837
09/15/20211.28371.2991.23161.2635
09/16/20211.25661.33281.23161.3282
09/19/20211.30391.30391.2471.2654
09/20/20211.25561.29331.23161.2566
09/21/20211.25461.27691.22671.2556
09/22/20211.25561.27511.1941.2421
09/23/20211.2171.22961.15031.1784
09/26/20211.16691.22671.1581.2005
09/27/20211.20051.221.16771.2075
09/28/20211.1881.23061.18511.1948
09/29/20211.20751.30391.1881.2798
09/30/20211.27981.29141.24611.2662
10/03/20211.26821.28081.22861.2325
10/04/20211.24881.27791.18991.1978
10/05/20211.20651.21221.15341.189
10/06/20211.19781.221.1891.2075
10/07/20211.20931.21221.17941.1986
10/10/20211.20551.20931.18421.193
10/11/20211.18321.20151.17461.1765
10/12/20211.17651.24411.1581.1986
10/13/20211.18511.19861.16691.1686
10/14/20211.18041.18041.14081.1736
10/17/20211.14651.17751.09641.1484
10/18/20211.14931.17161.13491.1493
10/19/20211.161.18141.14651.1465
10/20/20211.14651.15431.11091.1426
10/21/20211.14651.15621.1341.1436
10/24/20211.14721.21591.13851.1618
10/25/20211.17041.21021.16181.1819
10/26/20211.18191.20041.16271.1713
10/27/20211.17131.18981.15591.1723
10/31/20211.17131.28951.16561.2895
11/01/20211.29651.32741.22661.2393
11/02/20211.23931.25291.16271.2004
11/03/20211.20641.28091.20131.2421
11/04/20211.25561.25561.21311.2227
11/07/20211.21891.25461.19661.2013
11/08/20211.20131.23521.19761.2074
11/09/20211.20641.21311.18191.2013
11/10/20211.20041.21111.1841.1918
11/11/20211.19181.19181.16671.1733
11/14/20211.17331.21991.16761.1985
11/15/20211.19661.19661.16851.1819
11/16/20211.18191.18591.16371.1819
11/17/20211.18191.21111.16471.1723
11/18/20211.17631.19181.16671.183
11/21/20211.18591.25291.17921.2393
11/22/20211.24021.2791.19471.2275
11/23/20211.22751.2791.22081.2672
11/24/20211.26831.30411.26161.2645
11/25/20211.26251.27021.24111.2488
11/28/20211.2471.2471.22081.2411
11/29/20211.25381.28381.22081.2461
11/30/20211.24611.33411.24611.2538
12/01/20211.26061.28281.24111.2596
12/02/20211.28191.29841.26061.2683
12/05/20211.29251.38541.25961.3517
12/06/20211.35651.41651.30811.4049
12/07/20211.41841.50181.36621.4
12/08/20211.42811.53961.40491.5337
12/09/20211.5261.57441.47461.5492
12/12/20211.55311.63741.52791.6248
12/13/20211.6231.64711.58331.5997
12/14/20211.59881.61991.50571.5075
12/15/20211.51151.55021.49031.5085
12/16/20211.51151.54251.35831.3583
12/19/20211.29351.42811.26351.3246
12/20/20211.43781.43781.26621.3061
12/21/20211.29351.43591.27121.2955
12/22/20211.29551.34291.25461.2799
12/23/20211.29751.32361.27221.2984
12/26/20211.31581.31581.29251.3081
12/27/20211.31091.31091.26251.278
12/28/20211.26161.28381.24981.2662
12/29/20211.27221.28191.25461.2654
12/30/20211.2791.2791.21891.248