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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 10.7891
CLOSE 10.7472

Low

LOW 7.3337

High

HIGH 19.3043
DATEOPENHIGHLOWCLOSE
01/01/20248.4289.25848.4289.2584
01/02/20249.25849.26838.51198.5663
01/03/20248.6018.81348.40328.6999
01/04/20248.74438.93218.55168.5516
01/07/20248.57639.23878.57139.0904
01/08/20249.31279.31278.76428.9272
01/09/20248.92728.99658.65538.7986
01/10/20248.79869.00138.62578.6603
01/11/20248.40818.83348.40818.8235
01/14/20248.89769.70328.8639.4067
01/15/20249.44149.87149.19419.56
01/16/20249.5610.06919.436310.0691
01/17/202410.083910.38049.70329.7032
01/18/20249.70329.86149.52539.5401
01/21/20249.57489.98029.57489.8268
01/22/20249.98519.98519.57979.6588
01/23/20249.65889.88129.51549.7874
01/24/20249.787410.13329.71819.9603
01/25/202410.034510.2529.886210.0988
01/28/202410.153110.835310.153110.6276
01/29/202410.627610.701810.449810.5585
01/30/202410.613810.901710.563810.6435
01/31/202410.643510.847110.563810.7329
02/01/202410.737910.88210.55910.718
02/04/202410.71810.85710.613810.8074
02/05/202410.931611.254610.87211.0807
02/06/202411.1812.188810.891911.7414
02/07/202411.741412.367711.552711.7962
02/08/202411.796212.084511.393711.6471
02/11/202411.676911.925511.602511.9255
02/12/202411.925512.154111.592411.6719
02/13/202411.632212.193811.264611.7714
02/14/202411.870812.583711.771412.4123
02/15/202412.534112.546612.064512.1689
02/18/202412.178812.238411.676911.7367
02/19/202411.736712.064511.662112.0346
02/20/202412.034612.317911.607311.8161
02/21/202411.776412.352711.607311.7863
02/22/202411.925512.005111.527811.7117
02/25/202411.711712.049511.711712.0198
02/26/202412.019812.069611.423511.4235
02/27/202411.418611.418611.02611.1303
02/28/202411.130311.478211.130311.354
02/29/202411.329211.925511.274511.7962
03/03/202411.776412.968911.751512.5216
03/04/202412.658312.844712.203612.5341
03/05/202412.47212.47211.284511.2894
03/06/202411.289411.925511.209911.8906
03/07/202412.372512.372511.35411.5478
03/10/202411.875711.875711.363911.6918
03/11/202411.691811.721810.638410.9216
03/12/202410.732911.100710.3910.9118
03/13/202410.911810.981410.534210.6633
03/14/202410.683311.155210.683310.8371
03/17/202410.88211.219910.732910.9615
03/18/202410.87211.210.633511.0906
03/19/202411.314311.527810.971311.334
03/20/202411.35411.453510.986211.2396
03/21/202411.229811.234710.827310.9414
03/24/202410.792410.921610.116710.1862
03/25/202410.260910.28569.78379.7888
03/26/20249.793710.00749.68959.8334
03/27/20249.833410.00749.80869.8733
03/28/20249.873310.12669.724210.0869
03/31/202410.171410.31059.62989.8584
04/01/20249.858410.27069.85849.8881
04/02/202410.012410.01739.73919.7888
04/03/20249.788810.03229.40129.436
04/04/20249.4369.93788.97399.7888
04/07/20249.798710.53429.793710.39
04/08/202410.534210.981410.385110.882
04/14/202410.489410.772510.260910.3155
04/15/202410.315510.31559.63479.7391
04/16/20249.744110.02239.70439.8037
04/17/20249.803710.0779.73919.8832
04/18/20249.724210.2169.709310.0819
04/21/202410.07710.55399.952710.38
04/23/202410.409810.623510.186210.2856
04/24/202410.360310.549110.166410.405
04/25/202410.419710.727910.409810.559
04/28/202411.612411.612411.612411.6124
04/29/202412.770112.770112.770112.7701
05/01/202414.037314.037313.341614.0373
05/02/202415.130415.440914.422415.4409
05/05/202416.136616.981215.602316.9812
05/06/202417.888218.670816.149116.9812
05/07/202416.919317.67715.962615.9626
05/08/202415.801217.552915.428517.5529
05/09/202418.881819.304316.993817.4534
05/12/202417.788717.788715.714216.1242
05/13/202415.527916.360215.440915.6522
05/14/202415.652215.900515.018615.267
05/15/202415.254616.782714.819716.7827
05/16/202416.596316.94415.937816.5465
05/19/202416.248416.273115.440916.0247
05/20/202416.645917.291815.490615.6522
05/21/202415.552715.813715.006115.6023
05/22/202415.403715.652214.906715.2794
05/23/202415.093115.254614.422414.8074
05/26/202414.794914.807414.074414.211
05/27/202414.012415.627213.937815.5031
05/28/202414.810315.259214.461314.4613
05/29/202414.311814.810313.987514.7731
05/30/202414.735515.047214.498814.5735
06/02/202414.486314.698214.087414.4613
06/03/202414.39914.611114.286814.3242
06/04/202414.311814.311813.725814.1621
06/05/202414.112214.149713.875414.0624
06/06/202413.476613.638512.865612.8656
06/09/202412.441713.339311.823412.716
06/10/202412.466612.965312.341912.8656
06/11/202412.865613.850512.678513.6261
06/12/202413.688314.162113.414113.4141
06/13/202413.563713.688312.753412.7534
06/19/202412.71614.02512.71613.4141
06/20/202413.46414.062413.25213.6883
06/23/202413.862813.937812.591412.7534
06/24/202412.790713.027712.566412.6537
06/25/202412.653712.71612.242312.3319
06/26/202412.516413.25212.516413.0526
06/27/202413.077513.46412.940313.3767
06/30/202413.389213.551212.062612.1973
07/01/202412.192412.282111.878212.2173
07/02/202412.217312.456612.062612.2921
07/03/202412.441712.728512.127612.2273
07/04/202412.217312.217311.61411.7535
07/07/202411.773511.953111.584111.6987
07/08/202411.713612.097711.60911.8383
07/09/202411.793412.212311.623911.6239
07/10/202411.618912.778311.593912.7783
07/11/202412.940313.0911.977912.3669
07/15/202412.366913.0912.366912.5164
07/16/202412.566413.177411.938112.6661
07/17/202412.74113.164912.678512.9029
07/18/202412.71612.790712.406912.4566
07/21/202412.406912.566412.287212.4417
07/22/202412.491712.853112.257312.6661
07/23/202412.71612.990312.466612.5164
07/24/202412.516412.541411.893112.0429
07/25/202412.042912.142611.878211.9779
07/28/202412.033512.033511.477511.5226
07/29/202411.522611.642811.372411.4525
07/30/202411.437512.334111.302211.5576
07/31/202411.73812.712411.572712.7124
08/01/202412.775213.977512.319213.9775
08/04/202414.027415.367713.263613.2636
08/05/202413.551414.277912.173812.2239
08/06/202412.349213.150811.808212.6498
08/07/202412.875112.900212.098712.4745
08/08/202412.534912.668811.338911.358
08/11/202411.57811.941710.73611.0327
08/12/202410.917911.00410.343710.3916
08/13/202410.429910.52559.79839.9514
08/14/20249.989610.90839.664310.803
08/15/202410.793411.35810.468110.4872
08/18/202410.506410.831810.028110.4872
08/19/202410.487210.53519.98969.9992
08/20/20249.970510.12379.81759.8365
08/21/20249.85579.8949.56869.5686
08/22/20249.59739.98969.42529.4442
08/25/20249.52089.60699.04249.0424
08/26/20249.04249.30078.88929.0616
08/27/20249.27219.32948.97549.0042
08/28/20249.01369.31998.89899.253
09/01/20249.28159.54969.23389.3677
09/02/20249.39659.56869.23389.2338
09/03/20249.13819.42529.09039.1285
09/04/20249.1869.48258.89899.406
09/05/20249.425210.12379.28159.7409
09/08/20249.79839.85579.38699.4252
09/09/20249.49229.49229.08069.0903
09/10/20249.09039.16688.74588.7553
09/11/20248.89898.9858.47788.7745
09/12/20248.79368.82248.38218.6309
09/15/20248.63098.89898.46838.5544
09/16/20248.64058.83198.51618.7074
09/17/20248.79368.79368.39168.5161
09/18/20248.57359.01368.55448.7458
09/19/20248.74588.80328.50658.5639
09/22/20248.68838.68838.27698.3629
09/23/20248.44918.68838.26748.4873
09/24/20248.63098.90858.36298.3821
09/25/20248.43018.55448.42048.4971
09/26/20248.53538.59268.43968.5256
09/29/20248.55448.7178.46838.6023
09/30/20248.51618.60238.0958.1908
10/01/20248.19088.63098.01868.1143
10/02/20248.01868.26747.98988.1143
10/03/20248.04738.35357.97078.1334
10/06/20248.1628.54478.14298.4587
10/07/20248.55448.67888.34398.5639
10/08/20248.57358.70748.41088.5639
10/09/20248.58328.7658.41088.4204
10/10/20248.42048.56398.14298.1429
10/13/20248.14298.35357.8757.9324
10/14/20247.93248.0957.88467.9707
10/15/20247.97078.03777.85597.9517
10/16/20247.95178.23857.95178.0281
10/17/20248.02818.23857.98988.0759
10/20/20248.08558.14297.69327.7985
10/21/20247.79857.90367.74117.875
10/22/20247.88467.95177.61687.6549
10/23/20247.78897.90367.68377.8463
10/24/20247.94087.94087.69037.8541
10/27/20247.85417.90237.51697.7578
10/29/20247.75787.92167.75787.8734
10/30/20247.90237.97947.72897.8927
10/31/20247.85417.95067.70967.777
11/03/20247.88317.89277.50727.6132
11/04/20247.63257.67117.33377.4495
11/05/20247.77.75787.46867.6903
11/06/20247.79637.79637.5657.6807
11/07/20247.68077.85417.42057.7963
11/10/20247.86388.06627.73848.0469
11/11/20248.14328.14327.73847.9601
11/12/20247.90238.10477.70968.0084
11/13/20248.13378.64438.0958.2686
11/14/20248.37468.91427.96018.5673
11/17/20248.65418.81788.45178.7696
11/18/20248.80828.85648.37468.4805
11/19/20248.65419.20338.4428.7696
11/20/20248.76968.89498.49018.8757
11/21/20248.95289.07798.70229.0588
11/24/20249.14559.25158.9439.0588
11/25/20249.05889.08778.85648.9914
11/26/20249.07799.11668.8668.9142
11/27/20248.96249.00098.77938.789
11/28/20248.7898.93358.69268.8949
12/01/20249.02989.02988.61558.7599
12/02/20248.75998.91428.75998.866
12/03/20248.95288.95288.7898.8274
12/04/20248.81789.03958.79858.8757
12/05/20249.00099.56959.00099.3864
12/08/20249.58889.70449.22269.5405
12/09/20249.55039.78149.32859.4925
12/10/20249.44429.54059.2139.2419
12/11/20249.36719.5029.25159.3094
12/12/20249.30949.58889.17449.5792
12/15/20249.57929.84899.57929.6563
12/16/20249.656310.61999.63710.2345
12/17/202410.234511.034410.03210.7452
12/18/202410.658611.140310.369310.5333
12/19/202410.504310.64889.90689.9068
12/22/202410.263410.26349.61779.7044
12/23/20249.70449.70449.32859.3961
12/24/20249.55039.81059.47329.7526
12/25/20249.771910.13819.6379.9936
12/26/20249.993610.1679.87799.9936
12/29/20249.993610.04179.78149.82
12/30/20249.829.96459.68519.9645