Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Istanbul - Delayed Quote TRY

Oncosem Onkolojik Sistemler Sanayi Ve Ticaret Anonim Sirketi (ONCSM.IS)

85.90
-2.40
(-2.72%)
As of 2:53:33 PM GMT+3. Market Open.
Currency in TRY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202588.3088.5584.0585.9085.90201,288
Apr 29, 202589.6089.6087.2588.3088.30281,875
Apr 28, 202591.2093.2589.5589.6089.60346,637
Apr 25, 202588.3592.0088.3590.0590.05310,726
Apr 24, 202589.0089.0087.8088.3088.30271,128
Apr 22, 202589.7090.5588.4589.0089.00176,424
Apr 21, 202590.6591.4589.0089.7089.70218,510
Apr 18, 202591.9092.8089.9090.6090.60180,783
Apr 17, 202590.6593.0090.0091.7591.75406,244
Apr 16, 202592.8594.3590.1590.7090.70381,892
Apr 15, 202593.3593.5092.3092.8592.85311,037
Apr 14, 202591.1594.3591.1592.1592.15325,918
Apr 11, 202592.2593.2090.4091.1591.15321,246
Apr 10, 202595.0095.4091.9591.9591.95320,985
Apr 9, 202591.5596.7591.1591.8091.80835,516
Apr 8, 202590.6592.4590.6592.0092.00200,522
Apr 7, 202591.9591.9588.0090.3590.35318,707
Apr 4, 202592.0593.8091.0092.0092.00158,522
Apr 3, 202592.8093.9092.4093.0593.05182,370
Apr 2, 202592.4594.0592.2092.8092.80227,616
Mar 28, 202592.0092.5089.0092.4592.45215,446
Mar 27, 202592.0595.5591.3591.4091.40267,362
Mar 26, 202592.2594.8590.6092.0592.05245,414
Mar 25, 202589.5592.9589.3592.0092.00275,944
Mar 24, 202588.8592.7585.3088.3588.35336,799
Mar 21, 202594.9094.9087.0088.0588.05319,394
Mar 20, 202592.0097.9092.0095.3595.35416,637
Mar 19, 202593.00101.0092.6092.8592.85575,503
Mar 18, 2025106.80107.40101.50102.80102.80554,502
Mar 17, 2025103.80112.20102.20106.80106.801,095,907
Mar 14, 2025103.80105.90102.00103.70103.701,315,078
Mar 13, 202595.8097.9594.5097.5097.50292,727
Mar 12, 202597.4597.5095.3595.8095.80238,012
Mar 11, 202597.2598.1092.6097.4597.45294,229
Mar 10, 202596.2099.3096.0097.0097.00338,513
Mar 7, 202594.2597.4094.2596.7596.75427,738
Mar 6, 202593.1095.2093.1095.1095.10311,978
Mar 5, 202592.7593.5091.4593.0593.05298,190
Mar 4, 202594.2595.4591.4092.9092.90189,388
Mar 3, 2025102.20102.2094.4595.4595.45618,413
Feb 28, 202592.3598.0091.4096.6596.651,074,120
Feb 27, 202593.0093.0591.9092.3092.30187,965
Feb 26, 202593.0093.9091.4091.5091.50299,745
Feb 25, 202597.1097.5092.9093.0093.00272,543
Feb 24, 202597.60100.0095.5096.2096.20672,609
Feb 21, 202595.8596.7592.8093.2093.20286,088
Feb 20, 202595.2096.2594.6095.8595.85311,877
Feb 19, 202597.0098.4594.7095.2095.20708,166
Feb 18, 202597.3098.9095.9097.2597.25269,313
Feb 17, 202598.0598.9097.3098.0098.00313,379
Feb 14, 202599.65100.0094.9598.0598.05282,714
Feb 13, 2025100.40101.1099.0099.4599.45292,265
Feb 12, 2025103.00105.5099.90100.20100.20679,942
Feb 11, 2025101.40107.00101.10103.50103.501,563,477
Feb 10, 2025104.90106.00101.70101.90101.90233,549
Feb 7, 2025102.80103.90101.90103.30103.30182,119
Feb 6, 2025102.20103.70101.70102.80102.80219,820
Feb 5, 2025103.40104.7098.30102.10102.10344,901
Feb 4, 2025103.00105.30102.90103.20103.20258,193
Feb 3, 2025107.20107.20103.00103.10103.10376,862
Jan 31, 2025108.10112.50106.80107.20107.20532,669
Jan 30, 2025107.70109.60105.90108.50108.50256,999
Jan 29, 2025109.80111.40107.70107.70107.70234,473
Jan 28, 2025113.20114.70110.10110.10110.10407,802
Jan 27, 2025114.00114.50112.00113.00113.00296,358
Jan 24, 2025114.40114.50111.90113.70113.70290,293
Jan 23, 2025114.70114.90112.60113.80113.80424,792
Jan 22, 2025117.00117.80114.30114.70114.70389,401
Jan 21, 2025117.80118.40114.20115.50115.50456,704
Jan 20, 2025115.90124.90115.50117.60117.601,445,637
Jan 17, 2025115.10118.40112.80115.40115.40801,976
Jan 16, 2025115.50115.60112.30114.20114.20425,767
Jan 15, 2025116.50118.60111.50113.00113.00643,975
Jan 14, 2025121.00124.00115.00115.50115.501,652,767
Jan 13, 2025113.50122.00113.10117.60117.602,007,525
Jan 10, 2025114.30115.90111.90112.90112.90488,083
Jan 9, 2025118.90120.00113.50114.30114.301,340,909
Jan 8, 2025118.30125.00116.50117.40117.402,950,460
Jan 7, 2025117.80124.70114.60117.70117.703,673,928
Jan 6, 2025110.10117.70110.10117.70117.702,342,075
Jan 3, 2025106.00108.90104.80107.00107.00480,910
Jan 2, 2025106.10107.40105.50106.00106.00368,465
Dec 31, 2024104.50107.60101.30106.10106.10664,523
Dec 30, 2024105.00106.40103.60104.40104.40429,694
Dec 27, 2024105.50105.80103.70104.50104.50521,375
Dec 26, 2024106.00110.70104.80105.50105.501,153,384
Dec 25, 2024103.30106.90102.90103.30103.30461,413
Dec 24, 2024106.20107.50101.20102.60102.60765,836
Dec 23, 2024111.70112.90106.20106.20106.20735,566
Dec 20, 2024116.00116.50108.70111.30111.301,402,925
Dec 19, 2024107.50116.90106.30114.00114.002,714,806
Dec 18, 2024106.50113.00105.60107.50107.501,517,539
Dec 17, 2024108.80114.00104.80106.60106.601,530,485
Dec 16, 2024108.50115.70107.30108.90108.904,492,875
Dec 13, 202495.70105.2094.95105.20105.201,887,323
Dec 12, 202496.3596.9595.5095.7095.70489,254
Dec 11, 202497.1097.5095.2596.5096.501,073,071
Dec 10, 2024100.10100.5097.2597.3597.35557,807
Dec 9, 202498.30100.5097.05100.10100.101,730,400
Dec 6, 202498.7599.2097.7598.0598.051,085,529
Dec 5, 202499.0099.0097.6598.5098.50763,740
Dec 4, 2024100.00101.8097.4098.2098.201,254,247
Dec 3, 2024101.00101.3099.00100.00100.001,330,209
Dec 2, 202499.20101.9098.90100.60100.60468,989
Nov 29, 202499.40101.0098.2599.2099.20379,687
Nov 28, 2024100.70103.3098.40100.70100.70584,496
Nov 27, 202499.20103.5097.55100.70100.70797,364
Nov 26, 202497.2099.1596.4098.5098.50542,214
Nov 25, 202497.5098.3096.7097.2097.20674,500
Nov 22, 202495.9097.9095.2597.1097.10444,347
Nov 21, 202494.0099.0092.8595.7595.75540,727
Nov 20, 202497.4097.4093.0094.0094.00367,558
Nov 19, 202498.2099.2096.3597.4097.40480,363
Nov 18, 202498.0099.3096.6598.2098.20578,230
Nov 15, 202495.55100.6095.5598.0098.00857,176
Nov 14, 202494.6097.1094.6095.5095.50341,387
Nov 13, 202496.5096.5091.7094.5094.50404,154
Nov 12, 202499.0099.2096.0096.4596.45549,780
Nov 11, 202496.6599.5096.6598.5598.55607,046
Nov 8, 202495.0097.0594.8096.6096.60516,445
Nov 7, 202496.4097.4094.0095.1095.10478,945
Nov 6, 202496.0097.8595.1596.2596.25643,847
Nov 5, 202499.30101.5095.0095.8595.85539,549
Nov 4, 2024100.00105.8097.0098.6598.651,283,263
Nov 1, 2024102.00103.5098.0099.0599.05689,063
Oct 31, 202499.00105.9096.70101.80101.801,270,957
Oct 30, 202495.05100.4095.0599.1599.15991,574
Oct 28, 202494.8595.9594.4095.0595.05212,849
Oct 25, 202495.8096.5093.5094.9094.90566,787
Oct 24, 202492.8599.8592.8595.6595.651,472,747
Oct 23, 202494.6096.7091.7092.5592.55820,630
Oct 22, 202494.0596.0090.6094.6094.601,396,775
Oct 21, 202496.6097.4094.0594.0594.05672,222
Oct 18, 202497.5598.9096.1596.6096.60898,884
Oct 17, 202496.7598.7096.0097.3097.30777,819
Oct 16, 202499.60100.2095.0096.1096.10853,780
Oct 15, 202499.0099.6098.0098.9098.90943,947
Oct 14, 2024105.90107.9097.0097.5097.501,855,885
Oct 11, 2024102.80113.40102.30104.10104.102,487,362
Oct 10, 2024105.10108.30102.90103.30103.30798,760
Oct 9, 2024111.20111.90103.70107.00107.001,895,528
Oct 8, 2024120.30121.60111.20111.20111.201,883,860
Oct 7, 2024122.80125.50116.70118.60118.602,624,472
Oct 4, 2024136.70144.10122.90122.90122.906,872,868
Oct 3, 2024126.50137.70125.70136.50136.501,473,619
Oct 2, 2024129.80131.80125.00125.40125.40556,974
Oct 1, 2024135.00135.60128.40129.80129.80490,607
Sep 30, 2024137.00137.00133.50135.00135.00415,669
Sep 27, 2024136.50138.20133.50137.00137.00740,041
Sep 26, 2024135.00138.00134.00136.50136.50745,487
Sep 25, 2024139.00139.30133.70133.70133.70812,983
Sep 24, 2024140.20143.70137.50137.50137.50976,537
Sep 23, 2024142.00144.60136.90139.60139.601,410,178
Sep 20, 2024151.00159.20136.40141.80141.806,077,650
Sep 19, 2024141.50151.30140.50144.80144.801,166,117
Sep 18, 2024145.90147.90141.00141.60141.60853,316
Sep 17, 2024150.30150.50143.50144.40144.40711,290
Sep 16, 2024149.20157.30147.10149.50149.501,632,208
Sep 13, 2024158.40162.40149.60151.00151.001,286,519
Sep 12, 2024168.20174.00158.20158.30158.302,383,949
Sep 11, 2024198.10200.30175.70175.70175.704,440,180
Sep 10, 2024185.00202.40177.00195.20195.202,425,026
Sep 9, 2024186.60192.00180.40184.60184.601,001,872
Sep 6, 2024200.60200.60185.00186.00186.00884,835
Sep 5, 2024186.00199.90184.00197.30197.301,902,336
Sep 4, 2024185.00192.90179.00183.00183.00978,499
Sep 3, 2024197.30205.40178.20183.70183.701,996,697
Sep 2, 2024205.50210.00195.30195.30195.301,895,530
Aug 29, 2024201.40215.00193.70205.30205.303,331,977
Aug 28, 2024189.50200.30184.40200.00200.002,921,392
Aug 27, 2024194.80211.90187.10187.80187.803,651,880
Aug 26, 2024180.20196.10170.00196.10196.104,091,984
Aug 23, 2024179.80192.00178.30178.30178.303,260,753
Aug 22, 2024160.80176.60158.30176.60176.601,970,317
Aug 21, 2024168.00178.50157.70160.60160.601,969,532
Aug 20, 2024183.90198.80168.70169.30169.305,774,524
Aug 19, 2024180.00182.90176.10182.90182.901,115,712
Aug 16, 2024166.00166.30161.50166.30166.30319,373
Aug 15, 2024141.00151.20140.80151.20151.201,446,408
Aug 14, 2024140.50143.70137.00137.50137.50500,135
Aug 13, 2024137.40138.50133.60137.00137.00257,842
Aug 12, 2024141.50141.80136.00137.40137.40333,666
Aug 9, 2024143.30145.00138.00139.20139.20260,650
Aug 8, 2024146.80148.90142.20143.00143.00395,290
Aug 7, 2024143.90150.90143.90146.80146.80444,279
Aug 6, 2024136.80145.60136.00143.90143.90560,271
Aug 5, 2024133.40139.80129.20132.80132.80387,733
Aug 2, 2024149.20153.30141.80143.50143.50533,961
Aug 1, 2024154.20157.70149.70150.00150.00761,284
Jul 31, 2024149.30162.70145.90152.80152.801,829,723
Jul 30, 2024143.00154.20142.20150.60150.601,465,425
Jul 29, 2024136.90150.50136.50146.00146.001,693,776
Jul 26, 2024137.90139.80135.50136.90136.90406,542
Jul 25, 2024141.50145.30134.50138.00138.002,203,108
Jul 24, 2024143.00147.30140.70141.50141.50597,556
Jul 23, 2024142.00145.80140.10143.00143.00436,005
Jul 22, 2024140.60147.60140.60142.00142.00378,542
Jul 19, 2024142.60145.90137.50140.50140.50561,380
Jul 18, 2024139.90148.70139.10142.10142.10976,368
Jul 17, 2024140.00140.60136.00137.00137.00538,559
Jul 16, 2024147.40148.50141.30141.30141.30559,982
Jul 12, 2024155.80155.80146.00147.20147.20516,215
Jul 11, 2024150.20160.00150.20153.10153.10782,489
Jul 10, 2024160.30160.40147.30149.10149.10935,266
Jul 9, 2024168.80176.00160.40160.40160.401,416,308
Jul 8, 2024149.00163.90149.00163.90163.901,046,885
Jul 5, 2024141.00154.00137.50149.00149.001,558,734
Jul 4, 2024128.90141.90128.70141.90141.901,120,694
Jul 3, 2024129.40131.30128.10129.00129.00124,906
Jul 2, 2024126.50130.60123.90130.00130.00131,017
Jul 1, 2024132.30132.90125.70126.60126.60220,792
Jun 28, 2024133.40135.00130.70132.30132.30124,952
Jun 27, 2024134.50135.00129.80133.40133.40310,762
Jun 26, 2024130.80132.40126.50129.80129.80408,815
Jun 25, 2024132.10135.00125.50130.40130.40351,514
Jun 24, 2024140.00140.00133.80134.30134.30805,415
Jun 21, 2024136.30143.30134.90138.10138.10754,073
Jun 20, 2024137.00138.80134.80137.50137.50518,339
Jun 14, 2024139.60141.40135.70136.00136.00517,164
Jun 13, 2024138.10145.90137.50140.00140.00291,997
Jun 12, 2024138.40139.40135.20138.00138.00284,723
Jun 11, 2024137.70141.70135.10138.20138.20259,578
Jun 10, 2024138.00151.50136.40137.70137.70696,307
Jun 7, 2024143.30145.30137.80137.80137.80267,765
Jun 6, 2024143.50148.00141.60143.10143.10624,120
Jun 5, 2024145.00145.80137.80141.50141.50219,436
Jun 4, 2024144.60147.40142.00144.40144.40265,057
Jun 3, 2024145.20148.00143.20144.60144.60255,696
May 31, 2024150.00154.20145.20145.40145.40460,371
May 30, 2024150.90153.80149.50150.30150.30218,567
May 29, 2024157.00157.80149.50150.90150.90366,098
May 28, 2024165.20165.50157.00157.00157.00268,499
May 27, 2024169.50169.50160.00162.00162.00332,407
May 24, 2024170.00171.60165.20166.50166.50279,933
May 23, 2024166.70172.70162.90171.60171.60603,108
May 22, 2024166.00173.90165.50166.50166.50402,264
May 21, 2024167.90170.40164.60166.40166.40276,530
May 20, 2024171.90171.90167.50168.10168.10221,526
May 17, 2024171.00174.00170.00172.00172.00193,682
May 16, 2024172.90173.40168.50171.50171.50186,527
May 15, 2024169.00173.00160.60171.00171.00202,412
May 14, 2024169.60171.70165.50170.00170.00270,611
May 13, 2024174.50175.50168.20169.30169.30292,463
May 10, 2024173.60176.80171.90174.30174.30240,694
May 9, 2024179.80180.60175.00175.00175.00271,641
May 8, 2024183.90184.30178.70179.80179.80246,410
May 7, 2024184.00189.00178.20183.60183.60480,244
May 6, 2024183.20187.30178.00181.20181.20439,642
May 3, 2024175.00185.00173.60183.00183.00779,494
May 2, 2024176.70180.00172.70175.00175.00464,424
Apr 30, 2024171.20181.90170.10176.30176.30564,889