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)
+1.34%
Overview
Technicals
Financial Statements
Comments
Archive

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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1.6006
CLOSE 1.6018

Low

LOW 0.994

High

HIGH 3.4615
DATEOPENHIGHLOWCLOSE
01/02/20221.25761.26921.22081.2546
01/03/20221.28481.30811.26061.2895
01/04/20221.29161.31771.2791.3031
01/05/20221.30121.30121.2791.2857
01/06/20221.29451.41371.29451.4137
01/09/20221.45331.46791.34681.3604
01/10/20221.35651.36041.31951.3351
01/11/20221.33511.37091.32161.3573
01/12/20221.36041.38071.32461.3351
01/13/20221.33511.34781.30811.3458
01/16/20221.35651.38281.32741.3381
01/17/20221.3391.34881.28281.2828
01/18/20221.26061.35451.26061.2984
01/19/20221.30311.39621.30311.3729
01/20/20221.37591.37881.3391.3594
01/23/20221.35651.38071.311.3195
01/24/20221.32461.33411.28381.2906
01/25/20221.3091.341.27021.2965
01/26/20221.28481.32741.26921.3031
01/27/20221.31771.32261.27991.2916
01/30/20221.29651.39041.26161.3186
01/31/20221.30811.37591.30021.3236
02/01/20221.32641.33411.29651.3118
02/02/20221.31581.31581.28381.2895
02/03/20221.28761.32951.27411.3216
02/06/20221.30811.33131.28671.3246
02/07/20221.32261.33721.30611.3061
02/08/20221.30811.32051.29451.3061
02/09/20221.28761.35551.28761.3158
02/10/20221.3091.32641.30411.309
02/13/20221.30311.30311.27221.279
02/14/20221.28091.33411.26161.2645
02/15/20221.27991.27991.24111.247
02/16/20221.22851.25761.22851.2306
02/17/20221.23161.23831.22371.2296
02/20/20221.22851.23521.19561.2013
02/21/20221.18791.18791.14141.1608
02/22/20221.16271.18591.15771.1577
02/23/20221.09011.10851.04261.0426
02/24/20221.04261.11041.04261.1016
02/27/20221.0881.11341.03681.0901
02/28/20221.11341.11341.07551.0978
03/01/20221.09781.10061.07551.0833
03/02/20221.09291.15671.07551.1065
03/03/20221.11141.11611.0881.1016
03/06/20221.09881.10441.08231.0998
03/07/20221.08521.10751.08521.0959
03/08/20221.10341.11431.0911.0969
03/09/20221.08041.11141.08041.0862
03/10/20221.08621.10251.08621.0929
03/13/20221.09391.14321.04161.1375
03/14/20221.13751.13751.10341.1249
03/15/20221.12881.16081.11431.1385
03/16/20221.13851.15311.13461.1432
03/17/20221.14241.16471.14241.149
03/20/20221.15411.15591.12691.1443
03/21/20221.15311.17831.14431.15
03/22/20221.151.16271.1491.1521
03/23/20221.15111.17331.15111.1627
03/24/20221.16271.17131.11431.1637
03/27/20221.16561.17231.14821.1618
03/28/20221.16761.17441.16181.1656
03/29/20221.16471.17041.15771.1608
03/30/20221.16081.19661.15981.1627
03/31/20221.16271.17331.14721.1541
04/03/20221.14241.20431.14241.1819
04/04/20221.18791.30021.18121.2257
04/05/20221.21111.22171.16471.2102
04/06/20221.2151.2151.18591.1888
04/07/20221.19561.20041.1841.1898
04/10/20221.18981.19471.18121.1849
04/11/20221.18491.18491.13461.1783
04/12/20221.18591.29551.16371.2189
04/13/20221.22571.23631.20431.2159
04/14/20221.21791.22171.20641.2102
04/17/20221.21021.24511.20041.2237
04/18/20221.22571.25961.20741.2237
04/19/20221.23061.23061.21021.2208
04/20/20221.22081.25961.21411.2441
04/21/20221.24881.33031.23431.2935
04/24/20221.30811.32741.2761.2906
04/25/20221.30711.30711.20641.2343
04/26/20221.2451.30141.21671.2225
04/27/20221.25461.25461.19251.1954
04/28/20221.15261.20511.15261.1964
05/04/20221.211.25461.19841.2129
05/05/20221.21291.21881.19151.2011
05/08/20221.20111.24011.15641.172
05/09/20221.18661.19541.15461.1673
05/10/20221.16631.16631.11291.137
05/11/20221.11951.16231.11951.1516
05/12/20221.15461.20111.14281.1816
05/15/20221.18161.19351.15941.1673
05/16/20221.1721.17691.15261.1653
05/17/20221.17691.17691.14481.1526
05/19/20221.15061.15551.09531.138
05/22/20221.14091.14871.10691.1283
05/23/20221.1381.2411.08151.0932
05/24/20221.09531.12341.08261.1174
05/25/20221.11741.14091.10991.1264
05/26/20221.1371.1421.09911.102
05/29/20221.11461.12831.09911.1264
05/30/20221.12641.1421.10481.1321
05/31/20221.12921.14091.10891.1137
06/01/20221.11851.1381.10991.1137
06/02/20221.11371.13211.11291.1137
06/05/20221.11461.15261.11461.138
06/06/20221.14671.15161.12341.138
06/07/20221.1381.15161.08151.0981
06/08/20221.10381.10991.08061.0942
06/09/20221.09131.1361.07681.0884
06/12/20221.09221.10381.06011.0709
06/13/20221.07091.10791.05041.0864
06/14/20221.09531.10591.07471.0932
06/15/20221.09811.09911.04381.066
06/16/20221.07571.07971.06311.0699
06/19/20221.07091.08941.0681.0787
06/20/20221.07871.15261.07871.1069
06/21/20221.11851.16231.11641.136
06/22/20221.1381.1721.11641.139
06/23/20221.1391.15731.11551.1537
06/26/20221.14281.16731.11951.1409
06/27/20221.14481.15641.11081.1302
06/28/20221.11951.15261.06411.0768
06/29/20221.09131.09911.05231.0641
06/30/20221.07191.09811.06111.0777
07/03/20221.07771.09421.06011.0601
07/04/20221.07681.07681.02711.031
07/05/20221.04561.0650.9941.0504
07/06/20221.06011.08261.04561.0826
07/07/20221.07971.12831.07091.1195
07/12/20221.10291.11951.08731.0981
07/13/20221.09811.10891.07471.0806
07/17/20221.08061.11851.08061.1029
07/18/20221.10481.13311.09721.1321
07/19/20221.13411.16531.13411.136
07/20/20221.14281.1721.13311.136
07/21/20221.14961.16631.13311.1351
07/24/20221.141.21771.141.1837
07/25/20221.18661.19451.14671.1594
07/26/20221.16421.21391.13771.1885
07/27/20221.2121.21481.15541.1642
07/28/20221.16311.20511.15541.1875
07/31/20221.19631.21571.18081.2148
08/01/20221.22661.26081.21391.2217
08/02/20221.28421.33291.24621.2988
08/03/20221.30071.32331.24521.2608
08/04/20221.26081.28031.23931.2432
08/07/20221.25681.26181.24411.2598
08/08/20221.26951.27931.22461.2489
08/09/20221.251.26561.22081.2334
08/10/20221.24031.24221.20611.2217
08/11/20221.22171.32821.20111.2793
08/14/20221.27931.36241.27551.3437
08/15/20221.34371.45411.34371.4258
08/16/20221.45021.56841.3791.54
08/17/20221.5411.59091.42871.5626
08/18/20221.5431.70891.48051.6064
08/21/20221.60641.64851.57721.6269
08/22/20221.61531.67591.57031.5927
08/23/20221.60161.61731.54891.5626
08/24/20221.56741.60841.56051.5917
08/25/20221.56351.60841.55261.5927
08/28/20221.59271.71881.58691.7139
08/30/20221.71881.77051.68931.7208
08/31/20221.72081.72561.631.6406
09/01/20221.63971.63971.52831.5517
09/04/20221.55071.55071.50011.546
09/05/20221.5461.62411.51471.5889
09/06/20221.61141.7151.57721.6924
09/07/20221.69341.74611.65621.6924
09/08/20221.7041.86141.7041.8614
09/11/20221.92871.97361.84771.9199
09/12/20221.93472.10151.87121.9531
09/13/20222.00012.01771.87021.9287
09/14/20221.92872.01471.84081.8497
09/15/20221.84971.88391.81641.8555
09/18/20221.85741.90241.74811.7481
09/19/20221.78231.80661.70131.7539
09/20/20221.75391.82121.69431.715
09/21/20221.71691.80181.70891.7793
09/22/20221.78231.82021.74321.791
09/25/20221.7971.81931.73351.7579
09/26/20221.75791.86921.72461.7833
09/27/20221.80181.80181.69241.7236
09/28/20221.73241.73351.57911.6397
09/29/20221.58691.69931.58691.6934
10/02/20221.70891.81851.64851.8155
10/03/20221.81641.84371.76271.8262
10/04/20221.82621.82621.77441.8135
10/05/20221.81351.87121.76761.8202
10/06/20221.85931.85931.76471.7685
10/09/20221.76851.85451.73621.7569
10/10/20221.75691.80091.73451.795
10/11/20221.7951.7951.70891.7129
10/12/20221.71291.77051.69541.7579
10/13/20221.76171.81931.74421.8047
10/16/20221.84871.95311.84871.8936
10/17/20221.89472.0821.89472.082
10/18/20222.14652.21692.042.04
10/19/20222.13392.19722.05082.1358
10/20/20222.14852.34862.08012.3448
10/23/20222.36832.54642.30762.4854
10/24/20222.53172.53662.30852.3311
10/25/20222.37782.38082.27792.3045
10/26/20222.26732.40712.21842.285
10/27/20222.31132.3722.29762.323
10/30/20222.3722.55412.34852.5541
10/31/20222.55652.56372.41112.5003
11/01/20222.49772.49772.35342.3758
11/02/20222.37582.40612.25742.326
11/03/20222.3282.34562.25062.2897
11/06/20222.28972.39742.26422.3778
11/07/20222.37782.37782.27422.2986
11/08/20222.29372.3242.25062.2712
11/09/20222.2762.3282.20182.3045
11/10/20222.30452.43762.29372.3583
11/13/20222.34852.49522.3242.4952
11/14/20222.51242.58342.30162.3808
11/15/20222.38082.57852.30062.4199
11/16/20222.49522.52712.34162.4209
11/17/20222.42092.47572.31332.3631
11/20/20222.36312.47572.31432.4384
11/21/20222.4782.68122.35442.669
11/22/20222.67142.80352.60782.7447
11/23/20222.78392.81332.65432.7252
11/24/20222.72522.96492.72522.921
11/27/20222.79382.9162.79382.8721
11/28/20222.87442.89892.67882.7105
11/29/20222.71542.75462.64692.6642
11/30/20222.6912.75462.67382.7081
12/01/20222.742.82552.67882.8255
12/04/20222.83532.92582.72522.8769
12/05/20222.86212.93572.77652.8598
12/06/20222.85982.97232.80352.8721
12/07/20222.87212.93572.69332.8157
12/08/20222.81573.09712.74473.0971
12/11/20223.16073.31243.08973.1509
12/12/20223.22923.3543.15573.2513
12/13/20223.25133.3713.08243.0824
12/14/20223.12643.22923.07993.2194
12/15/20223.22923.24153.07023.0946
12/18/20223.09463.17782.94053.026
12/19/20223.07743.18763.04573.0824
12/20/20223.08973.39073.08743.3907
12/21/20223.39073.46153.20483.2536
12/22/20223.41753.41753.2343.2365
12/25/20223.23653.23653.07993.1484
12/26/20223.19493.22672.98963.0579
12/27/20223.05793.07742.9212.938
12/28/20222.9383.03352.91113.0041
12/29/20223.00413.11162.97493.1069