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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 10.7237
CLOSE 10.6819

Low

LOW 7.2892

High

HIGH 19.1871
DATEOPENHIGHLOWCLOSE
01/01/20248.37699.20228.37699.2022
01/02/20249.20229.21218.46038.5143
01/03/20248.54888.75998.35228.6471
01/04/20248.69128.87798.49978.4997
01/07/20248.52429.18268.51939.0352
01/08/20249.25629.25628.7118.873
01/09/20248.8738.94198.60288.7452
01/10/20248.74528.94678.57338.6077
01/11/20248.35718.77988.35718.7699
01/14/20248.84369.64448.80929.3496
01/15/20249.38419.81159.13839.502
01/16/20249.50210.0089.379110.008
01/17/202410.022710.31749.64449.6444
01/18/20249.64449.80169.46759.4822
01/21/20249.51679.91969.51679.7672
01/22/20249.92459.92459.52169.6002
01/23/20249.60029.82129.45779.728
01/24/20249.72810.07179.65919.8998
01/25/20249.973610.18989.826210.0375
01/28/202410.091510.769510.091510.5631
01/29/202410.563110.636910.386410.4944
01/30/202410.549310.835610.499710.5789
01/31/202410.578910.781210.499710.6678
02/01/202410.672710.81610.494910.6529
02/04/202410.652910.791110.549310.7418
02/05/202410.865211.186310.80611.0134
02/06/202411.112112.114810.825811.6702
02/07/202411.670212.292711.482611.7246
02/08/202411.724612.011111.324511.5764
02/11/202411.606111.853111.532111.8531
02/12/202411.853112.080311.522111.6011
02/13/202411.561612.119811.196211.6999
02/14/202411.798812.507311.699912.337
02/15/202412.45812.470411.991312.095
02/18/202412.104912.164111.606111.6655
02/19/202411.665511.991311.591311.9616
02/20/202411.961612.243111.536911.7444
02/21/202411.704912.277811.536911.7148
02/22/202411.853111.932211.457911.6406
02/25/202411.640611.976411.640611.9468
02/26/202411.946811.996311.354211.3542
02/27/202411.349311.349310.959111.0628
02/28/202411.062811.408511.062811.2851
02/29/202411.260411.853111.206111.7246
03/03/202411.704912.890211.680212.4457
03/04/202412.581412.766712.129612.458
03/05/202412.396312.396311.21611.2209
03/06/202411.220911.853111.141911.8185
03/07/202412.297512.297511.285111.4777
03/10/202411.803611.803611.29511.6208
03/11/202411.620811.650710.573810.8553
03/12/202410.667811.033310.326910.8456
03/13/202410.845610.914810.470310.5986
03/14/202410.618511.087510.618510.7714
03/17/202410.81611.151910.667810.895
03/18/202410.80611.13210.568911.0233
03/19/202411.245611.457910.904711.2652
03/20/202411.285111.38410.919611.1714
03/21/202411.161611.166510.761610.875
03/24/202410.726910.855310.055310.1244
03/25/202410.198610.22329.72439.7294
03/26/20249.73429.94669.63079.7738
03/27/20249.77389.94669.74919.8134
03/28/20249.813410.06529.665210.0256
03/31/202410.109610.24799.57139.7985
04/01/20249.798510.20839.79859.8281
04/02/20249.95169.95659.689.7294
04/03/20249.72949.97139.34419.3787
04/04/20249.37879.87758.91959.7294
04/07/20249.739210.47039.734210.3269
04/08/202410.470310.914810.32210.816
04/14/202410.425710.707110.198610.2529
04/15/202410.252910.25299.57629.68
04/16/20249.6859.96159.64549.7442
04/17/20249.744210.01589.689.8232
04/18/20249.665210.1549.650310.0207
04/21/202410.015810.48989.892310.3171
04/23/202410.346610.55910.124410.2232
04/24/202410.297410.485110.104710.3418
04/25/202410.356510.662810.346610.4949
04/28/202411.541911.541911.541911.5419
04/29/202412.692612.692612.692612.6926
05/01/202413.952113.952113.260613.9521
05/02/202415.038615.347214.334815.3472
05/05/202416.038716.878215.507616.8782
05/06/202417.779718.557516.051116.8782
05/07/202416.816617.569715.865715.8657
05/08/202415.705317.446315.334917.4463
05/09/202418.767319.187116.890617.3475
05/12/202417.680817.680815.618816.0264
05/13/202415.433616.260915.347215.5572
05/14/202415.557215.80414.927415.1743
05/15/202415.16216.680814.729816.6808
05/16/202416.495516.841215.841116.4461
05/19/202416.149816.174415.347215.9275
05/20/202416.544917.186815.396615.5572
05/21/202415.458315.717714.91515.5076
05/22/202415.310215.557214.816215.1867
05/23/202415.001615.16214.334814.7176
05/26/202414.705114.717613.98914.1248
05/27/202413.927315.532413.853215.409
05/28/202414.720415.166614.373514.3735
05/29/202414.224914.720413.902614.6834
05/30/202414.646114.955814.410814.4851
06/02/202414.398414.60914.001914.3735
06/03/202414.311614.522414.200114.2372
06/04/202414.224914.224913.642514.0762
06/05/202414.026614.063913.791113.977
06/06/202413.394813.555712.787512.7875
06/09/202412.366213.258311.751612.6388
06/10/202412.390912.886712.26712.7875
06/11/202412.787513.766512.601613.5434
06/12/202413.605314.076213.332713.3327
06/13/202413.481413.605312.67612.676
06/19/202412.638813.939812.638813.3327
06/20/202413.382313.97713.171613.6053
06/23/202413.778713.853212.51512.676
06/24/202412.713112.948612.490112.5769
06/25/202412.576912.638812.16812.257
06/26/202412.440513.171612.440512.9734
06/27/202412.998113.382312.861813.2955
06/30/202413.30813.46911.989412.1233
07/01/202412.118412.207611.806112.1432
07/02/202412.143212.381111.989412.2175
07/03/202412.366212.651212.05412.1531
07/04/202412.143212.143211.543511.6822
07/07/202411.702111.880511.513811.6277
07/08/202411.642512.024211.538511.7665
07/09/202411.721912.138211.553411.5534
07/10/202411.548412.700811.523512.7008
07/11/202412.861813.010611.905212.2919
07/15/202412.291913.010612.291912.4405
07/16/202412.490113.097411.865712.5893
07/17/202412.663713.08512.601612.8246
07/18/202412.638812.713112.331612.3811
07/21/202412.331612.490112.212612.3662
07/22/202412.415912.775112.182912.5893
07/23/202412.638812.911412.390912.4405
07/24/202412.440512.465311.820911.9698
07/25/202411.969812.068911.806111.9052
07/28/202411.960511.960511.407811.4527
07/29/202411.452711.572211.303411.383
07/30/202411.368112.259311.233611.4874
07/31/202411.666812.635311.502512.6353
08/01/202412.697613.892712.244413.8927
08/04/202413.942315.274513.183113.1831
08/05/202413.469214.191212.099912.1497
08/06/202412.274313.07111.736512.573
08/07/202412.79712.821912.025312.3988
08/08/202412.458912.591911.270111.2891
08/11/202411.507811.869210.670810.9658
08/12/202410.851610.937210.280910.3285
08/13/202410.366610.46169.73889.891
08/14/20249.92910.84219.605710.7374
08/15/202410.727911.289110.404610.4236
08/18/202410.442610.76619.967210.4236
08/19/202410.423610.47119.9299.9385
08/20/20249.9110.06229.75799.7768
08/21/20249.79599.8349.51059.5105
08/22/20249.5399.9299.3689.3869
08/25/20249.46319.54868.98758.9875
08/26/20248.98759.24438.83539.0066
08/27/20249.21589.27288.9218.9495
08/28/20248.95899.26348.84499.1968
09/01/20249.22529.49179.17779.3108
09/02/20249.33949.51059.17779.1777
09/03/20249.08279.3689.03519.0731
09/04/20249.13029.4258.84499.3489
09/05/20249.36810.06229.22529.6818
09/08/20249.73889.79599.32999.368
09/09/20249.43469.43469.02559.0351
09/10/20249.03519.11128.69278.7022
09/11/20248.84498.93058.42638.7213
09/12/20248.74038.76888.33138.5785
09/15/20248.57858.84498.41698.5025
09/16/20248.5888.77838.46448.6546
09/17/20248.74038.74038.34078.4644
09/18/20248.52158.95898.50258.6927
09/19/20248.69278.74978.45498.512
09/22/20248.63568.63568.22668.3122
09/23/20248.39788.63568.21728.4358
09/24/20248.57858.85448.31228.3313
09/25/20248.37898.50258.36938.4455
09/26/20248.48358.54058.38838.4739
09/29/20248.50258.66418.41698.5501
09/30/20248.46448.55018.04598.1411
10/01/20248.14118.57857.978.065
10/02/20247.978.21727.94138.065
10/03/20247.99848.30287.92238.084
10/06/20248.11258.49298.09358.4073
10/07/20248.50258.62618.29338.512
10/08/20248.52158.65468.35988.512
10/09/20248.53118.71188.35988.3693
10/10/20248.36938.5128.09358.0935
10/13/20248.09358.30287.82727.8843
10/14/20247.88438.04597.83677.9223
10/15/20247.92237.9897.80827.9034
10/16/20247.90348.18857.90347.9794
10/17/20247.97948.18857.94138.0269
10/20/20248.03648.09357.64657.7512
10/21/20247.75127.85567.69417.8272
10/22/20247.83677.90347.57067.6085
10/23/20247.74167.85567.6377.7987
10/24/20247.89267.89267.64367.8065
10/27/20247.80657.85447.47137.7107
10/29/20247.71077.87357.71077.8256
10/30/20247.85447.9317.6827.8448
10/31/20247.80657.90237.66287.7298
11/03/20247.83537.84487.46167.567
11/04/20247.58617.62457.28927.4043
11/05/20247.65337.71077.42327.6436
11/06/20247.7497.7497.51917.6341
11/07/20247.63417.80657.37557.749
11/10/20247.81618.01727.69157.9981
11/11/20248.09388.09387.69157.9118
11/12/20247.85448.05557.66287.9598
11/13/20248.08438.59198.04598.2184
11/14/20248.32378.86017.91188.5153
11/17/20248.60158.76438.40048.7164
11/18/20248.75478.80268.32378.4291
11/19/20248.60159.14758.39088.7164
11/20/20248.71648.84098.43868.8218
11/21/20248.89849.02298.64949.0039
11/24/20249.099.19538.88879.0039
11/25/20249.00399.03258.80268.9368
11/26/20249.02299.06128.81228.8601
11/27/20248.9088.94638.72618.7357
11/28/20248.73578.87938.63988.8409
12/01/20248.9758.9758.56328.7068
12/02/20248.70688.86018.70688.8122
12/03/20248.89848.89848.73578.7738
12/04/20248.76438.98478.74518.8218
12/05/20248.94639.51148.94639.3294
12/08/20249.53069.64559.16679.4826
12/09/20249.49239.72219.27199.4349
12/10/20249.38699.48269.15719.1858
12/11/20249.31039.44449.19539.2529
12/12/20249.25299.53069.11879.521
12/15/20249.5219.78919.5219.5977
12/16/20249.597710.55549.578510.1724
12/17/202410.172410.96749.971110.68
12/18/202410.593911.072710.306410.4694
12/19/202410.440610.58429.84679.8467
12/22/202410.201210.20129.55939.6455
12/23/20249.64559.64559.27199.339
12/24/20249.49239.7519.41579.6934
12/25/20249.712610.07659.57859.9329
12/26/20249.932910.10539.81799.9329
12/29/20249.93299.98089.72219.7605
12/30/20249.76059.90419.62639.9041