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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.9113
CLOSE 8.8798

Low

LOW 6.8637

High

HIGH 11.4151
DATEOPENHIGHLOWCLOSE
01/01/202510.022410.34059.665810.0417
01/02/20259.974310.09959.897310.0707
01/05/202510.070710.417610.070710.3693
01/06/202510.369310.369310.022410.0899
01/07/202510.099510.21529.92619.9261
01/08/202510.022410.1679.945310.0995
01/09/202510.138110.30189.6379.7814
01/12/20259.78149.81059.37699.3769
01/13/20259.38649.57929.34789.4346
01/14/20259.47329.52139.28039.3769
01/15/20259.40579.60819.34789.5695
01/16/20259.59849.59849.34789.4925
01/19/20259.492510.43689.42510.0224
01/20/202510.504310.60089.55039.8394
01/21/20259.839410.08049.59849.7814
01/22/20259.79119.85879.6379.6658
01/23/20259.67569.82989.60819.714
01/26/20259.72379.72379.49259.5213
01/27/20259.60819.61779.41539.502
01/28/20259.68439.68439.2769.276
01/29/20259.35389.39279.14959.2468
01/30/20259.33439.35388.95518.9551
02/02/20259.15949.18858.58568.5856
02/03/20258.68298.83848.48848.6148
02/04/20258.61488.67328.38148.5954
02/05/20258.4698.77048.4698.5759
02/06/20258.64398.8198.53718.7995
02/09/20258.79958.82878.53718.5759
02/10/20258.53718.58568.43018.4787
02/11/20258.43018.54678.34258.3718
02/12/20258.39118.43988.27458.2939
02/13/20258.34258.34258.16758.187
02/16/20258.19678.31348.16758.2356
02/17/20258.17738.24538.05098.2453
02/18/20258.21628.26477.92457.9342
02/19/20257.91478.07037.70097.9536
02/20/20257.9738.12867.77867.8273
02/23/20257.84678.13837.84678.0119
02/24/20258.03148.08977.75917.7786
02/25/20257.82737.85637.72027.7301
02/26/20257.75917.94397.73017.8369
02/27/20257.85638.20647.72027.8078
03/02/20257.84677.95367.73017.7397
03/03/20257.75917.80787.60367.6814
03/04/20257.71068.44957.71068.4495
03/05/20258.44959.0628.3238.5954
03/06/20258.60519.4518.47879.3635
03/09/20259.392710.10249.39279.5968
03/10/20259.59689.72329.28589.5094
03/11/20259.61639.68439.05239.0815
03/12/20259.1019.74279.1019.6358
03/13/20259.762210.59849.538510.5984
03/16/202510.977611.415110.433110.4331
03/17/202510.044111.1729.830310.5011
03/18/20259.45110.11239.4519.451
03/19/20259.14959.71358.88719.2274
03/20/20259.22749.22748.31348.4398
03/23/20258.43988.84827.87588.7315
03/24/20258.93569.28588.8199.1204
03/25/20259.12049.41218.69269.3343
03/26/20259.694110.00529.34419.9177
03/27/20259.31489.37328.92599.0134
04/01/20258.78018.89678.50788.712
04/02/20258.7128.87738.59548.6439
04/03/20258.64398.73158.3238.4592
04/06/20258.22588.54677.86628.4787
04/07/20258.56628.66348.50788.6343
04/08/20258.62458.62458.43988.5176
04/09/20258.79959.30528.67328.9162
04/10/20258.87739.32478.61489.1204
04/13/20259.15949.52879.03299.2176
04/14/20259.23719.4519.1019.1399
04/15/20258.86769.28588.7518.9551
04/16/20258.89679.28588.7519.1204
04/17/20259.12049.18858.73158.751
04/20/20258.78998.87738.47878.6439
04/21/20258.88718.88718.48848.5371
04/23/20258.53718.65388.49828.6148
04/24/20258.70238.72188.58568.6051
04/27/20258.60518.63438.36198.3911
04/28/20258.38148.38148.12868.2162
04/29/20258.21628.27458.00238.0509
05/01/20258.16758.41068.08018.1773
05/04/20258.16758.55668.10918.3329
05/05/20258.34258.36198.20648.2453
05/06/20258.3038.32257.9218.0385
05/07/20258.03858.84158.03858.8415
05/08/20258.98838.98838.2548.4009
05/11/20258.58698.66528.40098.5379
05/12/20258.32258.448.18558.2148
05/13/20258.13658.26388.11698.156
05/14/20258.1568.22468.05818.0875
05/15/20258.12678.12677.978.0484
05/19/20258.07778.11697.9217.9309
05/20/20257.98968.07777.86237.8917
05/21/20257.90158.05817.86237.8917
05/22/20257.91137.96027.76447.784
05/25/20257.81347.87217.58817.6077
05/26/20257.60777.6867.44137.5196
05/27/20257.51967.62737.3637.3826
05/28/20257.52947.52947.30427.363
05/29/20257.3147.3637.03997.0791
06/01/20257.02037.04966.86376.8734
06/02/20257.15747.27486.95177.0105
06/03/20257.04967.26516.9427.2161
06/04/20257.14767.28467.10847.2259
06/09/20257.22597.67637.22597.598
06/10/20257.6868.33237.53928.068
06/11/20258.00928.21487.61767.6371
06/12/20257.05957.28466.9427.2357
06/15/20257.28467.72527.13787.4315
06/16/20257.37278.00927.37277.6371
06/17/20257.73517.73517.33357.363
06/18/20257.44137.8337.06927.5294
06/19/20257.63717.72527.35317.5294
06/22/20257.50018.13657.38267.8231
06/23/20258.02888.42047.96028.1463
06/24/20258.32258.95898.11698.9589
06/25/20259.54649.84998.76318.9785
06/26/20259.16459.41918.53798.7141
06/29/20258.89049.17448.75338.9002
06/30/20258.90999.40948.79249.0862
07/01/20259.01779.12548.8618.8806
07/02/20258.91989.01778.47918.489
07/03/20258.51838.66528.35198.5281
07/06/20258.43028.54778.18558.391
07/07/20258.37158.51838.13658.1365
07/08/20258.12678.448.12678.2735
07/09/20258.49878.75338.36178.4694
07/10/20258.49878.92958.42048.6749
07/13/20258.68488.8618.64568.8316
07/15/20259.20379.45838.85128.9491
07/16/20258.94919.2828.91989.1645
07/17/20259.20379.68349.03739.4681
07/20/20259.50739.72269.34089.5954
07/21/20259.800910.33959.70310.2122
07/22/202510.212210.23189.81089.8793
07/23/20259.879310.24169.86959.9674
07/24/202510.124110.12419.62489.7422
07/27/20259.791210.05559.79129.8597
07/28/20259.92759.98669.66169.7699
07/29/20259.80939.81929.47459.4843
07/30/20259.58289.8989.58289.7995
07/31/20259.78969.9579.72079.7699
08/03/20259.848710.03589.77989.8783
08/04/20259.89810.03589.75029.9866
08/05/202510.065410.27229.838910.0457
08/06/202510.124510.439610.016110.0457
08/07/202510.163910.341110.045710.0457
08/10/202510.114610.12459.87839.957
08/11/20259.947210.26249.868410.0851
08/12/202510.085110.29199.96699.9964
08/13/20259.996410.57759.937310.351
08/14/202510.390410.42989.76999.8881
08/17/20259.11999.78969.07079.5729
08/18/20259.582810.29199.582810.0654
08/19/202510.065410.24279.94729.9472
08/20/20259.966910.20339.878310.1836
08/21/202510.183610.429810.055510.2033
08/24/202510.419910.429810.193410.3214
08/25/202510.321410.390410.075210.0752
08/26/202510.144210.1549.83899.9373
08/27/20259.976710.06549.87839.9177
08/28/20259.947210.00639.69119.7502
08/31/20259.760110.04579.76019.9373
09/01/202510.006310.13439.28739.6616
09/02/20259.75029.8299.46469.6911
09/03/20259.69119.90789.69119.7995
09/04/20259.79959.86849.46469.4745
09/07/20259.43519.45489.13969.1593
09/08/20259.13969.43519.01169.051
09/09/20259.11019.18888.91318.9131
09/10/20258.96239.18888.68668.6866
09/11/20258.61768.77528.47978.5782
09/14/20258.57829.14958.46999.1199
09/15/20259.13969.47459.13969.3366
09/16/20259.31699.45489.21849.2184
09/17/20259.32679.42529.13969.1691
09/18/20259.18889.25789.00179.2578
09/21/20259.40559.47459.20859.2184
09/22/20259.20859.20859.00179.0411
09/23/20259.04119.11018.91318.9328
09/24/20259.06089.16919.03139.1199
09/25/20259.15939.21848.80478.854
09/28/20258.8548.86388.6578.6964
09/29/20258.76548.77528.55858.5881
09/30/20258.57828.6578.34198.5684
10/01/20258.60788.71618.41088.4108
10/02/20258.42068.56848.40098.4994
10/05/20258.50938.67678.48968.5585
10/06/20258.5298.60788.40098.4797
10/07/20258.50938.55858.22378.2237
10/08/20258.28288.37148.16468.1646
10/09/20258.24348.83438.11538.6669
10/12/20258.66698.82448.46998.7063
10/13/20258.7269.29728.66699.2085
10/14/20259.42529.62228.79499.0707
10/15/20259.07079.43518.8549.0707
10/16/20259.03139.26768.88359.1495
10/19/20259.20859.88819.15939.7305
10/20/20259.68139.92759.40559.4055
10/21/20259.41549.81929.39579.701
10/22/20259.70110.66629.7019.957
10/23/20259.966910.17379.71089.9669
10/26/202510.094510.17389.876610.0648
10/27/202510.14410.322410.025210.144
10/29/202510.14410.53049.93610.3323
10/30/202510.342210.649310.322410.5304
11/02/202510.579910.88710.5710.7681
11/03/202510.817710.85739.92619.9558
11/04/202510.114310.11439.53989.6884
11/05/20259.84699.84699.57949.728
11/06/20259.7289.8279.31199.4407
11/09/20259.75779.80729.46059.4803
11/10/20259.4119.6199.22289.3317
11/11/20259.33179.48039.02469.0643
11/12/20259.06439.14358.70768.7076
11/13/20258.7778.97518.61858.6878
11/16/20258.71759.06438.68788.9751
11/17/20258.9859.01478.81668.8166
11/18/20258.84638.95538.6688.7076
11/19/20258.72748.83648.58888.668
11/20/20258.6688.6688.25198.559
11/23/20258.51948.93558.50958.7473
11/24/20258.85628.85628.51948.5194
11/25/20258.51948.61858.41048.4104
11/26/20258.44028.54918.44028.4501
11/27/20258.45018.54918.43038.4303
11/30/20258.49968.6688.09348.6581
12/01/20258.6688.73738.53928.5689
12/02/20258.56898.67798.52938.559
12/03/20258.56898.67798.52938.559
12/04/20258.52938.58888.42038.4798
12/07/20258.47988.60868.46998.5392
12/08/20258.57888.57888.47988.5293
12/09/20258.53928.61858.36098.3708
12/10/20258.42038.61858.37088.4402
12/11/20258.42038.45018.27188.3708
12/14/20258.42038.468.23218.3015
12/15/20258.31148.3518.23218.242
12/16/20258.22228.27188.09348.1529
12/17/20258.12328.21238.02418.0538
12/18/20258.05388.1437.97468.1033
12/21/20258.12328.12327.9257.9845
12/22/20257.91517.95487.77647.8359
12/23/20257.80627.90527.78637.8656
12/24/20257.86568.05387.81617.9548
12/25/20257.9257.93497.75667.7863
12/28/20257.78637.8267.68737.717
12/29/20257.75667.90527.66757.9052
12/30/20257.93497.97467.76657.7665