Istanbul - Delayed Quote TRY

Osmanli Yatirim Menkul Degerler A.S. (OSMEN.IS)

Compare
10.03
-0.37
(-3.56%)
As of 1:28:08 PM GMT+3. Market Open.
Currency in TRY
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 202510.9011.009.9110.0310.037,650,696
Jan 20, 20259.8510.839.7810.4010.4011,075,865
Jan 17, 20259.969.969.709.859.851,803,718
Jan 16, 20259.769.979.709.939.93950,985
Jan 15, 20259.839.889.639.739.73759,303
Jan 14, 20259.749.949.709.799.791,184,467
Jan 13, 202510.1510.189.739.739.732,077,438
Jan 10, 202510.5210.6910.0010.1510.152,273,581
Jan 9, 202510.4010.5510.3210.4810.481,330,970
Jan 8, 202510.4810.6010.3010.3010.301,542,758
Jan 7, 202510.7610.7610.4010.4710.471,500,538
Jan 6, 202510.4510.8110.4510.7610.762,652,974
Jan 3, 202510.3510.4810.2710.4510.451,672,182
Jan 2, 202510.4010.7310.0310.4210.422,282,757
Dec 31, 202410.1910.3410.0510.3410.341,832,117
Dec 30, 202410.3710.4210.1510.1910.191,440,046
Dec 27, 202410.3710.5510.2510.3710.371,433,695
Dec 26, 202410.1410.5210.0010.3710.373,037,432
Dec 25, 20249.9110.189.8310.1210.122,040,641
Dec 24, 202410.0710.079.689.759.753,091,023
Dec 23, 202410.6510.659.9810.0710.073,182,480
Dec 20, 202410.9011.0510.2810.2810.285,091,911
Dec 19, 202411.0611.5610.7610.9310.937,360,406
Dec 18, 202410.6211.4510.4111.1511.1511,207,162
Dec 17, 202410.0211.0210.0010.6210.627,745,745
Dec 16, 20249.9410.229.9410.0210.023,275,918
Dec 13, 20249.669.959.529.949.942,462,728
Dec 12, 20249.729.869.609.669.661,764,124
Dec 11, 20249.809.909.569.599.593,228,230
Dec 10, 20249.9110.159.689.859.855,239,860
Dec 9, 20249.9510.079.579.909.905,524,240
Dec 6, 20249.349.939.349.749.749,160,244
Dec 5, 20249.159.389.139.219.213,175,957
Dec 4, 20249.299.299.129.169.161,901,081
Dec 3, 20249.099.259.099.209.202,746,944
Dec 2, 20249.379.378.949.099.092,156,723
Nov 29, 20249.129.279.029.239.231,223,130
Nov 28, 20249.309.349.119.129.121,575,611
Nov 27, 20249.429.469.209.259.251,340,068
Nov 26, 20249.409.439.199.339.331,987,694
Nov 25, 20249.499.609.289.409.403,407,347
Nov 22, 20249.299.429.039.409.402,695,048
Nov 21, 20249.109.238.819.219.213,502,840
Nov 20, 20248.989.558.769.109.108,114,473
Nov 19, 20249.149.198.698.808.803,459,678
Nov 18, 20248.989.158.779.109.106,186,141
Nov 15, 20248.699.258.268.898.898,742,508
Nov 14, 20248.448.978.408.588.585,316,705
Nov 13, 20248.208.418.008.318.313,245,819
Nov 12, 20248.458.458.038.268.262,249,490
Nov 11, 20248.168.378.038.358.354,008,713
Nov 8, 20247.978.157.708.098.092,738,094
Nov 7, 20248.098.097.857.977.971,815,084
Nov 6, 20247.998.057.757.987.982,495,959
Nov 5, 20247.927.967.617.737.731,422,628
Nov 4, 20248.188.197.797.907.901,973,165
Nov 1, 20248.158.258.008.078.071,745,638
Oct 31, 20248.208.288.028.198.191,822,517
Oct 30, 20248.058.228.058.178.171,616,156
Oct 28, 20248.158.207.808.058.05720,057
Oct 25, 2024 0.06 Dividend
Oct 25, 20248.248.247.988.158.151,601,867
Oct 24, 20248.148.268.038.208.142,278,750
Oct 23, 20248.248.317.968.007.942,560,163
Oct 22, 20248.158.268.098.238.172,601,203
Oct 21, 20248.458.518.048.158.092,118,848
Oct 18, 20248.398.618.358.448.385,339,805
Oct 17, 20248.318.618.318.398.332,482,377
Oct 16, 20248.338.408.218.318.251,136,833
Oct 15, 20248.298.468.248.338.272,245,365
Oct 14, 20248.518.738.238.298.231,340,183
Oct 11, 20248.808.958.518.518.451,708,395
Oct 10, 20248.979.168.798.808.743,023,501
Oct 9, 20248.969.108.798.958.892,815,453
Oct 8, 20248.949.078.728.958.894,590,585
Oct 7, 20248.538.938.518.848.783,672,369
Oct 4, 20248.418.738.338.508.443,479,136
Oct 3, 20248.388.648.358.488.421,154,651
Oct 2, 20248.569.028.388.488.423,537,337
Oct 1, 20248.908.998.468.568.503,608,153
Sep 30, 20248.949.118.858.998.932,745,383
Sep 27, 20248.928.988.828.918.851,733,936
Sep 26, 20248.818.948.808.888.821,820,941
Sep 25, 20249.029.318.748.768.703,588,638
Sep 24, 20248.839.088.648.878.814,498,125
Sep 23, 20249.089.088.658.748.682,130,164
Sep 20, 20249.149.208.898.958.892,552,085
Sep 19, 20248.969.428.949.149.084,124,542
Sep 18, 20249.199.198.778.908.841,782,465
Sep 17, 20249.039.238.909.109.043,043,024
Sep 16, 20249.029.308.858.948.883,409,716
Sep 13, 20249.199.228.769.028.964,786,001
Sep 12, 20249.309.398.869.179.103,634,146
Sep 11, 20249.509.589.149.159.092,806,941
Sep 10, 20249.929.929.499.509.432,408,163
Sep 9, 202410.2410.309.819.859.783,903,607
Sep 6, 20249.8510.589.7010.2110.1412,171,836
Sep 5, 20249.609.919.309.839.763,306,222
Sep 4, 20249.559.859.509.549.472,278,527
Sep 3, 20249.8210.009.659.659.582,365,195
Sep 2, 20249.709.989.659.799.722,231,985
Aug 29, 20249.429.749.309.679.604,071,881
Aug 28, 20249.699.759.389.419.341,897,597
Aug 27, 20249.459.729.299.479.403,563,745
Aug 26, 20249.9510.049.459.459.384,510,266
Aug 23, 202410.0310.449.859.879.804,392,921
Aug 22, 202410.3010.3410.0010.009.933,151,531
Aug 21, 202410.4210.5810.2610.2810.213,631,161
Aug 20, 202410.9611.0110.4410.4510.385,212,530
Aug 19, 202410.9811.3210.4810.9610.8812,896,678
Aug 16, 202411.2811.8710.9410.9610.8811,279,998
Aug 15, 202410.4411.4010.1011.2911.2117,975,763
Aug 14, 202410.9011.0010.2410.4010.337,455,067
Aug 13, 202411.4111.5010.8110.8610.787,231,385
Aug 12, 202412.1012.4811.2211.5311.4511,965,202
Aug 9, 2024 1909.9817:100 Stock Splits
Aug 9, 202413.1013.2411.8511.8711.7910,863,007
Aug 8, 202413.4613.4812.6413.0412.9412,636,954
Aug 7, 202412.9113.7412.3413.2213.1318,959,681
Aug 6, 202414.1614.9212.7212.7712.6825,662,991
Aug 5, 202414.6616.0613.8613.8613.7635,553,870
Aug 2, 202413.3514.6112.8714.6114.5024,493,930
Aug 1, 202412.2713.2912.0913.2913.1910,148,534
Jul 31, 2024228.30246.20225.60230.70229.06413,315
Jul 30, 2024230.00232.40227.00228.60226.98157,670
Jul 29, 2024 0.06 Dividend
Jul 29, 2024240.20240.20229.10230.00228.37186,630
Jul 26, 2024241.50243.50238.20240.20238.44154,042
Jul 25, 2024251.00251.50238.50241.50239.73169,269
Jul 24, 2024255.00260.50250.00251.00249.16155,440
Jul 23, 2024250.50257.75245.80254.00252.14209,593
Jul 22, 2024248.80252.00246.40249.50247.67152,407
Jul 19, 2024255.00256.50248.80249.80247.97152,797
Jul 18, 2024255.50264.00254.25258.75256.85269,685
Jul 17, 2024252.00264.25239.40254.00252.14332,838
Jul 16, 2024248.00262.50248.00251.00249.16270,850
Jul 12, 2024259.50262.50240.20248.00246.18433,537
Jul 11, 2024233.00256.25232.50256.25254.37358,942
Jul 10, 2024236.50244.90233.10233.10231.39208,354
Jul 9, 2024234.90242.60232.80237.40235.66227,581
Jul 8, 2024236.10239.70232.30234.60232.88185,449
Jul 5, 2024245.00245.00232.90235.70233.97265,763
Jul 4, 2024249.50255.25243.20245.20243.40235,990
Jul 3, 2024245.00249.80241.90246.50244.69193,259
Jul 2, 2024244.50246.30238.20245.00243.20149,945
Jul 1, 2024268.50271.75241.90244.60242.81217,099
Jun 28, 2024262.25270.00259.50268.25266.28187,776
Jun 27, 2024251.00265.75251.00261.75259.83353,751
Jun 26, 2024253.75255.00245.50247.30245.49270,968
Jun 25, 2024256.50261.25252.00253.75251.89249,216
Jun 24, 2024278.00279.50252.50255.75253.88315,369
Jun 21, 2024270.00282.00265.75274.50272.49181,759
Jun 20, 2024255.00281.25255.00269.00267.03415,719
Jun 14, 2024272.00274.50255.75255.75253.8898,810
Jun 13, 2024274.50284.00269.00269.00267.0392,317
Jun 12, 2024258.00277.75254.25273.25271.25116,541
Jun 11, 2024250.00260.00247.50258.00256.1184,092
Jun 10, 2024249.50267.50237.10255.00253.13100,066
Jun 7, 2024270.25273.50258.00258.00256.11148,162
Jun 6, 2024283.00283.75278.25282.00279.9368,214
Jun 5, 2024287.00287.00275.25284.00281.92111,738
Jun 4, 2024288.75293.00286.50287.25285.1487,311
Jun 3, 2024290.50294.75282.50290.00287.87115,225
May 31, 2024295.50301.75290.75292.25290.1191,027
May 30, 2024287.00297.00280.50296.25294.0874,364
May 29, 2024 0.06 Dividend
May 29, 2024297.00306.00290.00290.00287.87132,931
May 28, 2024282.00314.50280.50312.00309.66201,363
May 27, 2024297.75298.00283.25286.00283.8594,232
May 24, 2024303.75307.00290.25298.00295.76128,084
May 23, 2024310.00315.00300.00307.50305.1998,821
May 22, 2024313.00318.25302.00314.00311.64135,476
May 21, 2024335.00348.00311.75315.00312.63254,703
May 20, 2024327.00327.50310.75322.50320.08163,862
May 17, 2024334.00341.00320.75333.00330.50251,320
May 16, 2024307.00337.75298.25337.75335.21665,085
May 15, 2024315.00320.00302.25307.25304.94363,689
May 14, 2024312.50329.25310.75315.00312.63558,021
May 13, 2024358.00358.00316.25324.50322.06651,851
May 10, 2024380.00388.50342.00351.25348.611,501,945
May 9, 2024318.00353.25310.50353.25350.60565,085
May 8, 2024340.50355.75321.25321.25318.841,147,417
May 7, 2024360.00375.75325.00341.75339.182,231,649
May 6, 2024324.75341.75314.00341.75339.18558,019
May 3, 2024304.50310.75290.25310.75308.422,132,192
May 2, 2024282.50282.50268.50282.50280.38490,519
Apr 30, 2024257.00257.00257.00257.00255.0737,501
Apr 29, 2024233.70233.70233.70233.70231.9448,236
Apr 26, 2024209.70215.90209.50212.50210.90277,057
Apr 25, 2024208.50212.30204.60209.40207.8392,151
Apr 24, 2024209.50213.80205.00207.00205.4493,122
Apr 22, 2024202.80212.40200.30208.90207.33126,033
Apr 19, 2024195.70205.60195.40202.90201.3871,702
Apr 18, 2024197.30202.80196.00198.90197.4154,198
Apr 17, 2024196.10201.70195.30197.30195.8276,400
Apr 16, 2024207.60207.60193.90196.00194.53145,207
Apr 15, 2024211.10216.80206.50207.60206.04196,259
Apr 9, 2024209.10209.10209.10209.10207.53-
Apr 8, 2024197.20212.00197.10209.10207.5387,998
Apr 5, 2024189.90200.00180.60197.00195.5291,936
Apr 4, 2024197.00201.90189.20189.90188.4791,171
Apr 3, 2024201.50201.60196.00197.00195.5245,910
Apr 2, 2024198.40206.70198.40199.00197.5070,376
Apr 1, 2024204.70207.50193.80198.40196.9169,217
Mar 29, 2024198.70203.80195.70203.00201.4788,323
Mar 28, 2024197.90201.40197.40198.70197.2136,817
Mar 27, 2024197.10201.40195.00197.90196.4172,875
Mar 26, 2024206.50207.00196.90197.00195.5295,455
Mar 25, 2024217.20219.80203.60205.00203.46196,005
Mar 22, 2024226.00226.10217.90220.20218.5592,387
Mar 21, 2024228.50230.50221.10226.20224.50142,872
Mar 20, 2024227.70232.00220.80228.10226.39136,987
Mar 19, 2024218.80225.40214.00223.20221.52137,700
Mar 18, 2024219.00225.80216.00220.60218.94113,702
Mar 15, 2024215.00224.50215.00218.10216.4698,302
Mar 14, 2024219.60221.00212.00214.60212.9993,091
Mar 13, 2024216.00223.40209.10219.60217.95178,863
Mar 12, 2024235.30235.90214.10219.80218.15211,187
Mar 11, 2024239.00239.00228.70235.30233.53145,231
Mar 8, 2024249.00249.00228.50232.40230.65138,392
Mar 7, 2024227.20240.00225.60239.30237.50158,759
Mar 6, 2024251.00251.00227.10227.20225.49314,814
Mar 5, 2024254.75258.50245.60252.25250.35290,114
Mar 4, 2024237.00261.00236.50252.00250.11546,063
Mar 1, 2024228.00240.00226.90237.40235.62170,205
Feb 29, 2024224.00231.00224.00228.50226.7878,834
Feb 28, 2024229.80229.80221.90224.00222.32114,458
Feb 27, 2024241.90242.90229.90229.90228.17150,387
Feb 26, 2024235.70242.50235.70241.90240.08189,102
Feb 23, 2024240.00241.60232.00235.70233.93126,055
Feb 22, 2024237.00248.60233.60237.20235.42234,608
Feb 21, 2024242.20247.90233.60237.80236.01124,853
Feb 20, 2024236.20242.80234.70242.20240.38110,120
Feb 19, 2024245.10246.30235.00236.20234.43156,652
Feb 16, 2024252.25252.50242.80244.90243.06166,575
Feb 15, 2024238.90253.25236.90249.80247.92306,432
Feb 14, 2024234.10245.40226.70236.90235.12185,157
Feb 13, 2024240.00244.60233.30234.90233.14195,620
Feb 12, 2024235.00240.00233.50240.00238.20185,644
Feb 9, 2024237.40243.20229.30234.40232.64223,741
Feb 8, 2024236.30248.90232.50237.40235.62210,331
Feb 7, 2024225.00245.30219.20236.30234.52416,737
Feb 6, 2024220.00226.50218.80223.00221.32181,250
Feb 5, 2024215.70218.50213.60217.50215.8786,890
Feb 2, 2024216.10219.00212.50215.70214.08105,157
Feb 1, 2024214.20218.30212.60216.00214.38112,820
Jan 31, 2024 0.06 Dividend
Jan 31, 2024213.60219.40212.60214.20212.59117,291
Jan 30, 2024215.00216.50211.40213.60211.94104,843
Jan 29, 2024205.40219.20205.40215.00213.33205,912
Jan 26, 2024203.00207.40200.00204.30202.71131,824
Jan 25, 2024198.00205.00196.60201.50199.93206,148
Jan 24, 2024195.40199.90192.50198.00196.46166,111
Jan 23, 2024202.00202.00193.80195.40193.88143,080
Jan 22, 2024193.70201.90193.70198.80197.25139,549

Related Tickers

SKYMD.IS SEKER YATIRIM
14.75
+7.74%
 
ATLAS.IS Atlas Menkul Kiymetler Yatirim Ortakligi A.S.
6.29
+1.94%
 
GEDIK.IS Gedik Yatirim Menkul Degerler A.S.
7.98
+2.18%
 
INFO.IS Info Yatirim Menkul Degerler A.S.
2.6600
-1.12%
 
EUHOL.IS Euro Yatirim Holding A.S.
8.50
+3.03%
 
002926.SZ HUAXI Securities Co., Ltd.
8.12
-1.34%
 
OYYAT.IS Oyak Yatirim Menkul Degerler A.S.
34.80
-2.25%
 
INVEO.IS Inveo Yatirim Holding Anonim Sirketi
7.36
0.00%
 
600705.SS AVIC Industry-Finance Holdings Co., Ltd.
3.5500
-3.27%
 
GLBMD.IS Global Menkul Degerler Anonim Sirketi
11.15
-1.93%