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

2023 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 6.4166
CLOSE 6.4056

Low

LOW 2.0633

High

HIGH 15.1795
DATEOPENHIGHLOWCLOSE
01/01/20233.23653.33683.13373.2316
01/02/20233.23163.27563.08743.0971
01/03/20233.09713.13863.03353.0971
01/04/20233.06033.06032.78882.7888
01/05/20232.6912.9822.61032.8672
01/08/20232.85492.88672.70072.7325
01/09/20232.73252.73252.56862.6494
01/10/20232.78642.78642.45372.4708
01/11/20232.55162.61272.39742.5686
01/12/20232.56862.71292.47572.6444
01/15/20232.71542.80112.60282.7864
01/16/20232.78642.83532.742.7693
01/17/20232.77652.83292.69832.7595
01/18/20232.75952.87212.72282.7962
01/19/20232.79622.91112.77652.8721
01/22/20232.87212.9872.73022.7423
01/23/20232.76432.82812.59312.7693
01/24/20232.76932.83792.65672.7472
01/25/20232.73752.79122.64692.7888
01/26/20232.76432.87442.6912.8108
01/29/20232.80352.92582.742.8867
01/30/20232.89922.94342.75942.7741
01/31/20232.82082.82082.72022.7349
02/01/20232.7842.8332.46262.6711
02/02/20232.68092.69072.54852.6638
02/05/20232.5562.64912.42832.59
02/06/20232.55092.55092.33112.3311
02/14/20232.32922.52642.23122.4076
02/15/20232.40762.46012.1832.1908
02/16/20232.20762.21032.06332.1193
02/19/20232.15842.20952.11042.1438
02/20/20232.14382.26842.13882.2241
02/21/20232.21442.23212.16352.1791
02/22/20232.16932.25962.16722.2565
02/23/20232.28312.28312.19472.2085
02/26/20232.22512.26542.17322.2488
02/27/20232.26942.27042.21142.2351
02/28/20232.24192.3342.24192.3057
03/01/20232.31162.31162.20762.236
03/02/20232.24882.28122.10952.1879
03/05/20232.1812.33012.07212.3301
03/06/20232.33012.40662.25652.3057
03/07/20232.30572.42832.26352.4283
03/08/20232.42832.49952.33612.4945
03/09/20232.46762.47982.37932.4459
03/12/20232.40392.46762.38412.3979
03/13/20232.37152.44592.35182.438
03/14/20232.4382.47722.33012.3625
03/15/20232.35762.40392.30572.3548
03/16/20232.39792.39792.31362.3498
03/19/20232.34982.35482.21552.2155
03/20/20232.25652.30092.19192.2144
03/21/20232.20852.26642.19972.2231
03/22/20232.23692.40392.23692.3057
03/23/20232.31942.53612.30662.3066
03/26/20232.30662.45282.27042.3301
03/27/20232.30762.42442.23892.3498
03/28/20232.30572.41362.25652.3823
03/29/20232.38322.42332.28712.3009
03/30/20232.29392.31752.1832.3009
04/02/20232.23512.42832.23512.3715
04/03/20232.39892.52392.38022.4528
04/04/20232.47722.66612.37932.5951
04/05/20232.57542.71042.50422.6073
04/06/20232.62222.69822.58532.5853
04/09/20232.58532.69572.5562.6319
04/10/20232.60492.7792.60492.6146
04/11/20232.62452.64652.49692.59
04/12/20232.592.70792.57062.5877
04/13/20232.58772.72272.55352.6661
04/16/20232.64912.87232.63192.7399
04/17/20232.79632.8332.60012.7446
04/18/20232.74462.84522.66872.7864
04/19/20232.8552.8552.73992.7399
04/23/20232.79382.99232.69572.9923
04/24/20233.15433.29173.15433.2917
04/25/20233.32623.38493.04163.1789
04/26/20233.17893.49523.0713.4952
04/27/20233.54633.84193.46253.6251
05/01/20233.61533.68683.26323.2632
05/02/20233.09073.25582.99463.1794
05/03/20233.12773.30022.97263.0736
05/04/20233.07843.14012.90622.9358
05/07/20232.95533.22872.90843.2287
05/08/20233.22873.55133.06863.5513
05/09/20233.59563.88883.38873.3887
05/10/20233.3743.63013.20653.507
05/11/20233.5443.55633.32963.3715
05/14/20233.25093.49713.0713.3494
05/15/20233.27313.44543.27313.3568
05/16/20233.35923.42333.30023.369
05/17/20233.39863.46763.21143.2311
05/21/20233.15233.25333.05133.1179
05/22/20233.08843.31243.0073.0686
05/23/20233.06863.11533.01193.0662
05/24/20233.06363.37153.05393.3715
05/25/20233.41833.64243.25583.3101
05/28/20233.3423.51683.25833.2583
05/29/20233.27543.3743.15473.3223
05/30/20233.34693.58093.27073.5021
05/31/20233.5073.62043.39383.4355
06/01/20233.54633.54633.40363.5021
06/04/20233.54633.85173.53663.8517
06/05/20233.92084.16223.88623.9774
06/06/20233.98484.37383.96994.3738
06/07/20234.50444.80984.38364.8098
06/08/20234.92555.294.92315.29
06/11/20235.51165.76294.8274.827
06/12/20234.8275.16214.62014.8591
06/13/20234.96985.04874.58574.6325
06/14/20234.62755.09314.43315.0931
06/15/20235.30975.47724.92054.9995
06/18/20234.99954.99954.55364.5536
06/19/20234.52164.81964.43554.4822
06/20/20234.48224.67924.48224.5316
06/21/20234.55124.81964.48474.8
06/22/20234.8275.09794.75314.7875
06/25/20234.81715.12744.76815.0437
06/26/20235.04375.09314.92055.0487
07/02/20235.05855.36895.03895.2753
07/03/20235.27535.37885.05855.2407
07/04/20235.24075.37884.99955.2063
07/05/20235.20635.72365.14725.7236
07/06/20235.95986.14215.71365.7875
07/09/20235.78756.09775.6155.8762
07/10/20235.91066.09295.78755.9402
07/11/20236.05366.4825.94526.1618
07/12/20236.20136.77766.17186.5511
07/13/20236.45256.61016.1576.157
07/16/20236.16186.40316.1576.1963
07/17/20236.23076.2855.92066.1815
07/18/20236.18156.2855.88616.285
07/19/20236.30476.38856.0886.1372
07/20/20236.15196.7486.03876.2997
07/23/20236.32446.42296.1576.1765
07/24/20236.18156.57565.91556.4129
07/25/20236.43226.56546.24966.3434
07/26/20236.34346.57556.20036.5161
07/27/20236.51616.88646.46176.7728
07/30/20236.9167.37516.79746.9604
07/31/20237.01977.20726.66926.9604
08/01/20237.10847.28136.91117.1826
08/02/20237.29617.89847.22217.8984
08/03/20238.14018.45137.75527.8144
08/06/20237.83917.99717.56267.6021
08/07/20237.50347.99717.31587.6714
08/08/20237.94777.94777.50847.691
08/09/20237.76997.81937.18757.3208
08/10/20237.31587.6127.16287.5824
08/13/20237.58728.33767.58728.3329
08/14/20238.33298.33298.0078.1944
08/15/20238.19448.19447.8447.8933
08/16/20237.89848.28347.77498.2142
08/17/20238.24398.98938.09578.6388
08/20/20238.63889.50268.4619.5026
08/21/20239.78910.45059.7899.8679
08/22/20239.872910.46049.749410.4159
08/23/202310.415910.6389.68049.6804
08/24/20239.63610.59369.23610.2677
08/27/202310.465211.136510.272710.944
08/28/202311.10712.03510.968712.035
08/30/202312.281813.234612.158513.2346
08/31/202313.550514.167612.341212.5189
09/03/202312.242513.451711.946212.5632
09/04/202312.582913.817112.262113.8171
09/05/202314.315815.179513.797414.0195
09/06/202314.068914.330513.27913.353
09/07/202313.723313.772613.042213.0471
09/10/202313.027313.585112.173312.2425
09/11/202312.242512.637311.896711.9857
09/12/202312.262112.755811.255111.5068
09/13/202311.506812.341211.255112.1585
09/14/202312.222612.222611.492111.5019
09/17/202311.541411.81811.11211.2058
09/18/202311.205812.316410.993512.0942
09/19/202312.094212.341211.625311.6994
09/20/202311.595712.750711.477212.4398
09/21/202312.587913.155612.094212.1437
09/24/202312.148512.464511.936312.0942
09/25/202312.109213.13111.803112.5436
09/26/202312.736113.027311.911612.0399
09/27/202312.04512.390511.89212.045
09/28/202312.04512.538511.961112.4151
10/01/202312.415113.229812.321312.6817
10/02/202312.706413.017312.464512.5385
10/03/202312.637312.721311.6511.7586
10/04/202311.748811.995411.353811.8228
10/05/202311.798211.847411.526611.7586
10/08/202311.546311.600711.013211.107
10/09/202311.343911.58111.121911.5216
10/10/202311.521612.069711.136511.5957
10/11/202311.748811.81811.013211.3144
10/12/202311.353811.353810.583710.722
10/15/202310.766411.156410.4910.87
10/16/202310.8711.161210.519510.9935
10/17/202310.568911.116810.568910.8601
10/18/202311.946211.946211.946211.9462
10/19/202312.736113.121111.684511.8967
10/22/202312.375712.439811.279711.3439
10/23/202311.41811.689611.057611.4921
10/24/202311.64511.64510.346910.3469
10/25/202310.450510.855210.006210.5195
10/26/202310.533810.627610.064110.5288
10/29/202310.528811.581710.182811.2208
10/30/202311.171311.171310.340910.4398
10/31/202310.770910.7769.861410.0443
11/01/202310.064110.642510.064110.5237
11/02/202310.523710.523710.138310.3804
11/05/202310.385510.504110.301410.3656
11/06/202310.355710.499110.182810.3163
11/07/202310.355710.746210.276810.4893
11/08/202310.4310.4310.069110.168
11/09/202310.16810.40539.668710.1976
11/12/202310.113610.37069.71319.7379
11/13/20239.78749.88129.44149.5797
11/14/20239.589710.03459.53029.817
11/15/20239.8179.97519.61929.812
11/16/20239.92079.98519.68349.9851
11/19/202310.034510.27689.935610.1332
11/20/202310.133210.20759.881210.079
11/21/20239.950410.34099.836710.1581
11/22/202310.182810.59810.133210.1332
11/23/202310.484210.88489.89629.9802
11/26/20239.980210.0799.68349.6934
11/27/20239.69839.75289.49579.5006
11/28/20239.569.65889.06079.0607
11/29/20239.06079.50069.00139.2633
11/30/20239.26339.44149.07079.2437
12/03/20239.24849.52058.96689.1644
12/04/20239.21889.88129.08549.2782
12/05/20239.19419.45128.83828.8482
12/06/20238.82359.05588.6018.9916
12/07/20238.97669.19418.91739.1348
12/10/20239.13489.21888.6068.606
12/11/20238.44298.73458.40328.5566
12/12/20238.6758.6758.26988.2846
12/13/20238.30448.50218.14638.2897
12/14/20238.29458.54668.29458.4032
12/17/20238.40328.6068.10668.1808
12/18/20238.18088.35398.03258.2897
12/19/20238.29458.45288.05718.072
12/20/20237.47888.46757.47888.4675
12/21/20238.47258.7798.05248.0623
12/24/20237.91388.02277.56777.6617
12/25/20237.67668.01777.50867.82
12/26/20237.85458.15617.70147.9979
12/27/20238.09678.35397.98328.1066
12/28/20238.09198.46757.99798.4181