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.
—
9.08 ₺
-0.030 (%-0.33)
Previous Close: 9.11
Day Low₺8.95
Day High₺9.48
Bid9.07
Ask9.08

Market Data

Spot Rate
B:9.07
A:9.08
Overview
Technicals
Financial Statements
Comments
Archive

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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 0.6256
CLOSE 0.6269

Low

LOW 0.1792

High

HIGH 1.7143
DATEOPENHIGHLOWCLOSE
01/01/20200.19920.19920.18970.1902
01/02/20200.18970.18970.17920.185
01/05/20200.1870.18750.1840.1875
01/06/20200.20440.20440.18750.1969
01/07/20200.19640.19640.19540.1954
01/08/20200.19780.20440.19450.2044
01/09/20200.19450.20640.19450.2064
01/12/20200.21290.21290.20390.2101
01/13/20200.2110.2110.20910.2096
01/14/20200.21340.21340.20860.2091
01/15/20200.21140.21920.2110.2144
01/16/20200.21920.22290.21580.2229
01/19/20200.230.23240.230.2324
01/20/20200.23240.24190.22290.24
01/21/20200.24840.26370.23950.2637
01/22/20200.270.28690.2690.2864
01/23/20200.28790.31440.28790.3144
01/26/20200.34280.34570.34280.3457
01/27/20200.37950.380.37950.38
01/28/20200.34190.34190.34190.3419
01/29/20200.31020.31020.30790.3079
01/30/20200.27830.28740.27730.2874
02/02/20200.29550.31580.29550.3158
02/03/20200.31580.34720.31580.3472
02/04/20200.34720.37950.34720.3476
02/05/20200.34810.36990.34810.3604
02/06/20200.37950.37950.35340.3699
02/09/20200.37470.37470.35290.3529
02/10/20200.3690.3690.35140.3519
02/11/20200.31680.36040.31680.3581
02/12/20200.35810.36520.35560.3652
02/13/20200.36520.37370.36520.3737
02/16/20200.37370.37950.37370.3795
02/17/20200.41740.41740.37950.3795
02/18/20200.39830.39830.37950.3795
02/19/20200.40320.40320.35090.3556
02/20/20200.34760.34760.34430.3443
02/23/20200.34430.34430.32730.3428
02/24/20200.36520.36520.34150.3415
02/25/20200.33680.33680.32730.3368
02/26/20200.33730.33730.33590.3359
02/27/20200.32250.34150.32250.3415
03/01/20200.36990.36990.34150.3415
03/02/20200.34150.34150.3230.323
03/03/20200.32350.34110.32350.3368
03/04/20200.33680.33680.31770.3177
03/05/20200.31110.31260.28640.3126
03/08/20200.28930.29410.28930.2931
03/09/20200.29360.30260.29310.2931
03/10/20200.28690.28690.26560.2656
03/11/20200.26090.26090.2390.2419
03/12/20200.240.24940.240.2494
03/15/20200.22490.22490.22490.2249
03/16/20200.20440.20440.20240.2024
03/17/20200.20160.21340.1860.2134
03/18/20200.23470.23470.22570.2257
03/19/20200.24760.24760.24190.2419
03/22/20200.26270.26270.21820.2484
03/23/20200.26090.27050.24840.2705
03/24/20200.26560.28220.26560.2742
03/25/20200.27420.28220.27370.2822
03/26/20200.28220.30830.28120.3083
03/29/20200.33680.33680.30830.331
03/30/20200.33680.34190.31310.3419
03/31/20200.33630.33630.3230.3249
04/01/20200.32730.32730.29410.3196
04/02/20200.33390.33390.28790.3017
04/05/20200.30260.31770.30260.3177
04/06/20200.31770.3310.31770.3201
04/07/20200.33190.33190.32640.3273
04/08/20200.32730.32730.32490.3273
04/09/20200.32730.34810.31530.3481
04/12/20200.34520.34520.33190.3378
04/13/20200.34760.34760.34280.3437
04/14/20200.34370.34430.32730.3443
04/15/20200.34430.34430.34370.3437
04/16/20200.34370.36230.34330.3623
04/19/20200.38890.38890.36180.3795
04/20/20200.37510.41740.37510.4174
04/21/20200.41740.42670.41740.4267
04/23/20200.42910.42910.42220.4227
04/26/20200.43640.43640.41980.4198
04/27/20200.41210.41210.4050.405
04/28/20200.40260.40260.39080.3955
04/29/20200.3950.3950.38130.3813
05/03/20200.38130.38130.37220.3798
05/04/20200.37880.38130.37880.3808
05/05/20200.38340.38340.37120.3712
05/06/20200.37020.37220.36740.3722
05/07/20200.38080.38080.37170.3717
05/10/20200.37170.37490.37120.3712
05/11/20200.37170.37170.3670.3707
05/12/20200.37070.37070.37020.3702
05/13/20200.37170.3740.37170.3731
05/14/20200.3740.3740.3740.374
05/17/20200.38180.38180.36850.3692
05/19/20200.38130.38130.3670.367
05/20/20200.3670.3670.33840.3526
05/21/20200.35410.35730.35260.3573
05/26/20200.37640.37640.35630.3568
05/27/20200.35680.35680.33840.3444
05/28/20200.34540.35360.34490.3536
05/31/20200.36060.36060.36010.3601
06/01/20200.36060.36060.35730.3573
06/02/20200.35630.35630.35410.3541
06/03/20200.34980.35730.34980.3573
06/04/20200.35730.35730.35680.3573
06/07/20200.37640.37640.35730.3573
06/08/20200.35730.35730.35580.3573
06/09/20200.3620.3620.35540.3558
06/10/20200.35730.35730.3550.355
06/11/20200.33840.35730.33840.3563
06/14/20200.35260.35310.35020.3531
06/15/20200.35360.35730.35110.3563
06/16/20200.35730.35730.3550.355
06/17/20200.35680.37640.35680.3764
06/18/20200.38130.39550.38130.3955
06/21/20200.43020.43020.42490.4249
06/22/20200.41060.42460.40640.4246
06/23/20200.42880.42880.42460.4288
06/24/20200.43790.43790.42920.4327
06/25/20200.43320.43320.42920.4322
06/28/20200.43370.43370.42880.4327
06/29/20200.43220.44210.43220.4421
06/30/20200.44260.48550.44260.4855
07/01/20200.51460.52410.51460.5241
07/02/20200.52320.52320.50320.5136
07/05/20200.51360.52550.51360.5255
07/06/20200.54740.54740.52360.5236
07/07/20200.52320.57420.52320.5742
07/08/20200.62080.62410.61370.6241
07/09/20200.63040.63040.57370.6195
07/12/20200.62410.62410.5680.596
07/13/20200.61170.61170.57230.5965
07/15/20200.58660.5960.58610.5917
07/16/20200.60030.60030.58130.5979
07/19/20200.60270.62380.60270.6238
07/20/20200.6670.6670.64310.6576
07/21/20200.66650.66650.65760.6623
07/22/20200.66230.66230.6570.657
07/23/20200.72230.72230.72180.7223
07/26/20200.73760.73760.72330.7233
07/27/20200.71580.71580.66320.6632
07/28/20200.64880.64880.62020.6202
07/29/20200.62020.62020.59640.5969
08/03/20200.59730.62260.59730.5978
08/04/20200.57260.63220.57260.6322
08/05/20200.64450.65840.62370.6254
08/06/20200.62540.62590.62020.6259
08/09/20200.62690.63170.62690.6313
08/10/20200.63170.63170.62020.6284
08/11/20200.62490.68660.62490.6474
08/12/20200.66840.68610.64830.6645
08/13/20200.66410.66790.65360.6679
08/16/20200.68330.70370.68330.7037
08/17/20200.71530.72040.71530.7204
08/18/20200.72040.72280.71990.7199
08/19/20200.69220.72470.69220.7247
08/20/20200.73270.73470.72130.73
08/23/20200.730.730.72130.7228
08/24/20200.71580.71580.70610.7113
08/25/20200.71130.71130.70510.7061
08/26/20200.71990.71990.71580.7199
08/27/20200.71990.72040.71760.7199
08/30/20200.72470.72570.72280.7252
08/31/20200.72520.73130.72520.7309
09/01/20200.72570.73920.72130.7371
09/02/20200.73710.73710.73270.7342
09/03/20200.73420.74050.73420.7405
09/06/20200.73950.73950.73320.7347
09/07/20200.73320.73320.72180.7276
09/08/20200.71630.71840.71580.7163
09/09/20200.71630.72470.71630.7243
09/10/20200.72950.72950.71580.7194
09/13/20200.71890.72470.71890.7204
09/14/20200.7290.7290.71940.7194
09/15/20200.72230.72230.71580.7158
09/16/20200.69650.72710.69650.7271
09/17/20200.76320.79970.76320.7997
09/20/20200.87920.87920.87890.8792
09/21/20200.91090.95430.87920.9543
09/22/20201.01621.01620.86740.8674
09/23/20200.85870.95380.83650.9538
09/24/20200.98661.03060.98661.0247
09/27/20201.07361.12691.07361.1269
09/28/20201.19091.19261.01421.0438
09/29/20201.1451.1451.05431.0543
09/30/20201.10211.12120.94941.1212
10/01/20201.10211.23291.10211.2329
10/04/20201.24061.3561.24061.356
10/05/20201.42271.42271.25941.3311
10/06/20201.32631.32631.21851.2251
10/07/20201.22331.31191.1641.2814
10/08/20201.24131.28911.22511.2614
10/11/20201.231.2731.19751.2366
10/12/20201.23661.23661.14411.2156
10/13/20201.19261.20711.16121.1945
10/14/20201.19551.19551.13541.1794
10/15/20201.17371.24131.13741.1926
10/18/20201.19261.21281.1451.1745
10/19/20201.19091.19091.13541.1709
10/20/20201.21091.21191.10611.1364
10/21/20201.13641.13641.03821.0716
10/22/20201.07261.09171.00191.0058
10/25/20201.02671.02670.90730.9551
10/26/20200.95511.05070.89831.0507
10/27/20201.12221.12221.01911.0191
10/29/20200.91790.91790.91740.9174
11/01/20200.91740.9450.91740.9408
11/02/20200.92170.92170.90730.9164
11/03/20200.9160.91690.9160.9169
11/04/20200.91840.92120.91840.9212
11/05/20200.92120.93070.92120.9307
11/08/20200.97791.00180.97791.0018
11/09/20201.0211.04981.0211.0498
11/10/20201.04981.04980.95710.9694
11/11/20200.99811.06580.99041.0658
11/12/20201.06581.17191.06581.1719
11/15/20201.10421.14621.05531.1147
11/16/20201.10781.10781.00581.0095
11/17/20200.97891.07930.96181.0354
11/18/20201.03541.06580.98381.0507
11/19/20201.04581.04581.00281.0248
11/22/20201.02581.02670.98851.0028
11/23/20201.00281.00280.980.9923
11/24/20200.99231.04980.981.0133
11/25/20201.01331.02580.98190.9933
11/26/20200.99521.00780.95510.9933
11/29/20200.99330.99330.95710.9704
11/30/20200.97040.99810.97040.9904
12/01/20200.99040.99810.96080.9904
12/02/20200.99041.05070.96941.0478
12/03/20201.04781.10221.00281.0401
12/06/20200.98571.03920.98571.0382
12/07/20201.03151.08111.01911.064
12/08/20201.09551.17011.0641.1701
12/09/20201.17011.2751.11161.1701
12/10/20201.11161.16911.11161.1232
12/13/20201.11751.14231.08211.0936
12/14/20201.09361.17011.08211.1498
12/15/20201.14981.17661.11851.1318
12/16/20201.13181.16621.10221.1166
12/17/20201.11471.14331.09831.1356
12/20/20201.12421.13461.0831.1175
12/21/20201.12221.16521.12131.1498
12/22/20201.15181.19381.15081.1844
12/23/20201.18441.21211.17391.2025
12/24/20201.20251.32191.20251.3219
12/27/20201.32281.45381.32281.4538
12/28/20201.5521.59881.3851.5988
12/29/20201.59031.71431.44211.4479
12/30/20201.37711.48051.30841.4805