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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1.5909
CLOSE 1.5921

Low

LOW 0.988

High

HIGH 3.4405
DATEOPENHIGHLOWCLOSE
01/02/20221.24991.26151.21341.247
01/03/20221.2771.30021.2531.2817
01/04/20221.28371.30971.27121.2952
01/05/20221.29331.29331.27121.2779
01/06/20221.28671.40511.28671.4051
01/09/20221.44451.45891.33861.3521
01/10/20221.34821.35211.31151.327
01/11/20221.3271.36261.31361.3491
01/12/20221.35211.37231.31651.327
01/13/20221.3271.33961.30021.3377
01/16/20221.34821.37441.31941.33
01/17/20221.33091.34061.2751.275
01/18/20221.2531.34631.2531.2905
01/19/20221.29521.38771.29521.3646
01/20/20221.36751.37051.33091.3512
01/23/20221.34821.37231.3021.3115
01/24/20221.31651.3261.2761.2827
01/25/20221.3011.33191.26251.2886
01/26/20221.2771.31941.26151.2952
01/27/20221.30971.31461.27221.2837
01/30/20221.28861.3821.2541.3106
01/31/20221.30021.36751.29231.3155
02/01/20221.31841.3261.28861.3039
02/02/20221.30781.30781.2761.2817
02/03/20221.27981.32141.26641.3136
02/06/20221.30021.32321.27891.3165
02/07/20221.31461.3291.29821.2982
02/08/20221.30021.31251.28671.2982
02/09/20221.27981.34731.27981.3078
02/10/20221.3011.31841.29621.301
02/13/20221.29521.29521.26441.2712
02/14/20221.27311.3261.2541.2568
02/15/20221.27221.27221.23361.2395
02/16/20221.22111.24991.22111.2231
02/17/20221.22411.23081.21631.2221
02/20/20221.22111.22771.18841.1941
02/21/20221.18061.18061.13441.1537
02/22/20221.15571.17871.15071.1507
02/23/20221.08341.10171.03631.0363
02/24/20221.03631.10371.03631.0949
02/27/20221.08141.10661.03051.0834
02/28/20221.10661.10661.0691.0912
03/01/20221.09121.09391.0691.0767
03/02/20221.08631.14971.0691.0998
03/03/20221.10471.10931.08141.0949
03/06/20221.09221.09771.07571.0931
03/07/20221.07861.10081.07861.0892
03/08/20221.09681.10751.08441.0902
03/09/20221.07381.10471.07381.0796
03/10/20221.07961.09581.07961.0863
03/13/20221.08731.13631.03531.1306
03/14/20221.13061.13061.09681.1181
03/15/20221.12191.15371.10751.1316
03/16/20221.13161.14611.12771.1363
03/17/20221.13541.15761.13541.1421
03/20/20221.14711.14891.12011.1374
03/21/20221.14611.17111.13741.1431
03/22/20221.14311.15571.14211.1451
03/23/20221.14411.16621.14411.1557
03/24/20221.15571.16421.10751.1567
03/27/20221.15851.16521.14121.1547
03/28/20221.16051.16721.15471.1585
03/29/20221.15761.16331.15071.1537
03/30/20221.15371.18941.15271.1557
03/31/20221.15571.16621.14021.1471
04/03/20221.13541.1971.13541.1748
04/04/20221.18061.29231.1741.2182
04/05/20221.20371.21431.15761.2029
04/06/20221.20771.20771.17871.1816
04/07/20221.18841.19311.17681.1826
04/10/20221.18261.18751.1741.1777
04/11/20221.17771.17771.12771.1711
04/12/20221.17871.28761.15671.2115
04/13/20221.21821.22881.1971.2085
04/14/20221.21051.21431.1991.2029
04/17/20221.20291.23751.19311.2163
04/18/20221.21821.2521.21.2163
04/19/20221.22311.22311.20291.2134
04/20/20221.21341.2521.20671.2365
04/21/20221.24121.32221.22681.2857
04/24/20221.30021.31941.26831.2827
04/25/20221.29921.29921.1991.2268
04/26/20221.23741.29351.20931.2151
04/27/20221.2471.2471.18521.1882
04/28/20221.14561.19781.14561.1892
05/04/20221.20271.2471.19111.2055
05/05/20221.20551.21141.18431.1939
05/08/20221.19391.23261.14941.1649
05/09/20221.17941.18821.14761.1602
05/10/20221.15921.15921.10621.1301
05/11/20221.11271.15531.11271.1446
05/12/20221.14761.19391.13591.1745
05/15/20221.17451.18621.15241.1602
05/16/20221.16491.16981.14561.1582
05/17/20221.16981.16981.13791.1456
05/19/20221.14361.14851.08861.1311
05/22/20221.1341.14171.10021.1214
05/23/20221.13111.23351.07491.0866
05/24/20221.08861.11661.0761.1107
05/25/20221.11071.1341.10311.1196
05/26/20221.13011.1351.09241.0953
05/29/20221.10781.12141.09241.1196
05/30/20221.11961.1351.09811.1252
05/31/20221.12231.1341.10211.1069
06/01/20221.11171.13111.10311.1069
06/02/20221.10691.12521.10621.1069
06/05/20221.10781.14561.10781.1311
06/06/20221.13971.14461.11661.1311
06/07/20221.13111.14461.07491.0915
06/08/20221.09711.10311.0741.0876
06/09/20221.08471.12921.07021.0818
06/12/20221.08561.09711.05371.0644
06/13/20221.06441.10121.0441.0798
06/14/20221.08861.09921.06821.0866
06/15/20221.09151.09241.03741.0596
06/16/20221.06911.07321.05661.0634
06/19/20221.06441.08281.06151.0722
06/20/20221.07221.14561.07221.1002
06/21/20221.11171.15531.10971.1292
06/22/20221.13111.16491.10971.1321
06/23/20221.13211.15031.10871.1467
06/26/20221.13591.16021.11271.134
06/27/20221.13791.14941.10411.1234
06/28/20221.11271.14561.05761.0702
06/29/20221.08471.09241.04591.0576
06/30/20221.06541.09151.05471.0712
07/03/20221.07121.08761.05371.0537
07/04/20221.07021.07021.02091.0247
07/05/20221.03931.05860.9881.044
07/06/20221.05371.0761.03931.076
07/07/20221.07321.12141.06441.1127
07/12/20221.09621.11271.08071.0915
07/13/20221.09151.10211.06821.074
07/17/20221.0741.11171.0741.0962
07/18/20221.09811.12621.09061.1252
07/19/20221.12721.15821.12721.1292
07/20/20221.13591.16491.12621.1292
07/21/20221.14271.15921.12621.1282
07/24/20221.13311.21031.13311.1765
07/25/20221.17941.18731.13971.1524
07/26/20221.15721.20651.13081.1813
07/27/20221.20461.20751.14831.1572
07/28/20221.15611.19781.14831.1803
07/31/20221.18911.20831.17361.2075
08/01/20221.21911.25321.20651.2143
08/02/20221.27641.32481.23861.291
08/03/20221.29281.31521.23761.2532
08/04/20221.25321.27261.23171.2357
08/07/20221.24921.25421.23651.2522
08/08/20221.26181.27161.21721.2413
08/09/20221.24241.25791.21341.2259
08/10/20221.23281.23471.19881.2143
08/11/20221.21431.32011.19381.2716
08/14/20221.27161.35411.26781.3355
08/15/20221.33551.44521.33551.4171
08/16/20221.44141.55891.37061.5307
08/17/20221.53171.58121.421.5531
08/18/20221.53361.69861.47151.5967
08/21/20221.59671.63851.56761.617
08/22/20221.60551.66571.56071.5831
08/23/20221.59191.60741.53951.5531
08/24/20221.55791.59861.55111.5821
08/25/20221.5541.59861.54321.5831
08/28/20221.58311.70841.57731.7035
08/30/20221.70841.75981.67911.7103
08/31/20221.71031.71511.62011.6306
09/01/20221.62981.62981.5191.5422
09/04/20221.54131.54131.4911.5366
09/05/20221.53661.61421.50551.5792
09/06/20221.60171.70451.56761.6821
09/07/20221.68311.73551.64611.6821
09/08/20221.69371.85011.69371.8501
09/11/20221.9171.96161.83651.9083
09/12/20221.92292.08881.85981.9412
09/13/20221.98792.00551.85881.917
09/14/20221.9172.00241.82971.8385
09/15/20221.83851.87241.80541.8442
09/18/20221.84611.89081.73751.7375
09/19/20221.77151.79571.69091.7432
09/20/20221.74321.81021.6841.7045
09/21/20221.70651.79091.69861.7685
09/22/20221.77151.80921.73261.7801
09/25/20221.78611.80821.7231.7472
09/26/20221.74721.85781.71411.7725
09/27/20221.79091.79091.68211.7132
09/28/20221.72191.7231.56961.6298
09/29/20221.57731.6891.57731.6831
10/02/20221.69861.80741.63851.8045
10/03/20221.80541.83251.7521.8152
10/04/20221.81521.81521.76371.8025
10/05/20221.80251.85981.75691.8092
10/06/20221.84811.84811.7541.7578
10/09/20221.75781.84331.72571.7462
10/10/20221.74621.791.72391.7841
10/11/20221.78411.78411.69861.7025
10/12/20221.70251.75981.68511.7472
10/13/20221.7511.80821.73361.7937
10/16/20221.83751.94121.83751.8821
10/17/20221.88322.06941.88322.0694
10/18/20222.13352.20352.02762.0276
10/19/20222.1212.18392.03842.1228
10/20/20222.13552.33442.06752.3306
10/23/20222.35392.53092.29352.4703
10/24/20222.51632.52122.29452.3169
10/25/20222.36332.36642.26412.2905
10/26/20222.25352.39252.2052.2711
10/27/20222.29732.35762.28372.3089
10/30/20222.35762.53862.33432.5386
10/31/20222.5412.54822.39642.4851
11/01/20222.48262.48262.33922.3614
11/02/20222.36142.39152.24372.3119
11/03/20222.31392.33132.2372.2758
11/06/20222.27582.38282.25052.3633
11/07/20222.36332.36332.26042.2846
11/08/20222.27972.30992.2372.2574
11/09/20222.26222.31392.18842.2905
11/10/20222.29052.42282.27972.344
11/13/20222.33432.482.30992.48
11/14/20222.49722.56772.28772.3664
11/15/20222.36642.56282.28662.4052
11/16/20222.482.51172.32742.4062
11/17/20222.40622.46062.29922.3488
11/20/20222.34882.46062.30032.4236
11/21/20222.4632.66492.34012.6528
11/22/20222.65522.78652.5922.7281
11/23/20222.7672.79622.63822.7087
11/24/20222.70872.94692.70872.9033
11/27/20222.77682.89832.77682.8547
11/28/20222.8572.88132.66252.694
11/29/20222.69892.73792.63092.648
11/30/20222.67462.73792.65762.6917
12/01/20222.72342.80832.66252.8083
12/04/20222.81812.9082.70872.8594
12/05/20222.84482.91792.75972.8424
12/06/20222.84242.95432.78652.8547
12/07/20222.85472.91792.6772.7987
12/08/20222.79873.07832.72813.0783
12/11/20223.14163.29233.0713.1318
12/12/20223.20963.33363.13663.2315
12/13/20223.23153.35063.06363.0636
12/14/20223.10743.20963.06123.1999
12/15/20223.20963.22183.05163.0758
12/18/20223.07583.15852.92273.0077
12/19/20223.05883.16833.02723.0636
12/20/20223.0713.37013.06863.3701
12/21/20223.37013.44053.18533.2339
12/22/20223.39683.39683.21443.2168
12/25/20223.21683.21683.06123.1293
12/26/20223.17553.20722.97143.0394
12/27/20223.03943.05882.90332.9201
12/28/20222.92013.01512.89342.9858
12/29/20222.98583.09272.95683.088