Skip to main content
Osmanli Yatirim Menkul Degerler A.S. (IST:OSMEN)
Turkey flag Turkey · Delayed Price · Currency is TRY
7.70
-0.11 (-1.41%)
At close: Mar 6, 2026

IST:OSMEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20267.857.967.657.707.70-1.41%1,945,688
Mar 5, 20267.688.057.687.817.811.69%1,779,807
Mar 4, 20267.707.867.647.687.68-0.26%3,381,780
Mar 3, 20267.707.877.617.707.70-0.13%2,941,067
Mar 2, 20267.457.947.457.717.71-6.77%3,796,407
Feb 27, 20268.528.718.168.278.27-2.93%4,341,281
Feb 26, 20268.718.758.388.528.52-1.84%3,853,862
Feb 25, 20268.859.088.558.688.68-1.92%4,431,763
Feb 24, 20268.579.138.488.858.853.27%6,125,115
Feb 23, 20268.658.908.568.578.571.18%6,264,338
Feb 20, 20268.408.678.328.478.471.44%4,276,801
Feb 19, 20269.059.058.318.358.35-6.70%3,930,359
Feb 18, 20269.239.458.948.958.95-2.51%4,808,756
Feb 17, 20269.199.379.109.189.18-4,195,081
Feb 16, 20268.719.508.719.189.185.88%8,940,166
Feb 13, 20268.708.758.608.678.67-0.23%1,965,438
Feb 12, 20268.418.908.418.698.693.58%3,092,354
Feb 11, 20268.508.518.368.398.39-0.47%1,626,770
Feb 10, 20268.378.458.338.438.430.72%1,539,065
Feb 9, 20268.228.448.228.378.372.32%1,565,361
Feb 6, 20268.188.278.118.188.18-0.85%1,578,831
Feb 5, 20268.348.468.248.258.25-1.20%2,859,210
Feb 4, 20268.438.658.318.358.35-0.36%6,062,579
Feb 3, 20268.188.508.188.388.381.70%5,303,094
Feb 2, 20268.298.377.958.248.24-0.60%7,063,707
Jan 30, 20268.348.448.198.298.29-0.72%5,329,070
Jan 29, 20268.468.498.358.358.35-1.18%5,062,790
Jan 28, 20268.368.598.308.458.451.20%6,577,174
Jan 27, 20268.648.698.328.358.33-2.79%3,546,215
Jan 26, 20268.598.658.398.598.562.02%3,665,489
Jan 23, 20268.238.458.218.428.392.81%5,660,413
Jan 22, 20268.008.208.008.198.172.63%3,267,134
Jan 21, 20268.058.077.937.987.96-0.87%4,772,456
Jan 20, 20268.208.207.988.058.03-1.11%5,250,411
Jan 19, 20268.158.188.108.148.120.87%3,470,986
Jan 16, 20268.158.157.948.078.050.37%1,435,229
Jan 15, 20267.828.067.828.048.021.90%2,126,774
Jan 14, 20268.088.107.857.897.87-2.35%2,757,284
Jan 13, 20268.018.107.948.088.060.75%2,101,037
Jan 12, 20268.158.178.008.028.00-0.87%1,778,336
Jan 9, 20268.038.177.998.098.070.87%1,837,014
Jan 8, 20268.068.107.908.028.00-0.50%2,158,796
Jan 7, 20268.268.268.048.068.04-1.83%2,160,408
Jan 6, 20268.188.258.128.218.190.61%1,687,966
Jan 5, 20268.178.228.078.168.14-0.12%1,969,225
Jan 2, 20267.848.197.848.178.154.21%2,398,565
Dec 31, 20258.018.057.847.847.82-1.75%1,223,814
Dec 30, 20257.837.987.747.987.962.44%1,457,848
Dec 29, 20257.867.907.767.797.77-0.89%1,124,619
Dec 26, 20258.008.017.837.867.84-2.12%1,471,820
Dec 25, 20257.948.137.898.038.011.13%2,303,314
Dec 24, 20257.887.987.867.947.920.38%2,507,191
Dec 23, 20257.998.037.857.917.89-1.86%2,233,986
Dec 22, 20258.208.208.008.068.04-1.47%3,194,809
Dec 19, 20258.138.228.058.188.160.62%3,994,776
Dec 18, 20258.208.298.108.138.11-1.22%2,518,914
Dec 17, 20258.308.358.178.238.21-1.08%3,513,391
Dec 16, 20258.398.438.318.328.30-0.72%2,638,475
Dec 15, 20258.508.548.318.388.35-0.83%3,871,535
Dec 12, 20258.508.538.358.458.42-0.82%1,688,784
Dec 11, 20258.508.708.458.528.490.83%2,256,809
Dec 10, 20258.628.708.448.458.42-1.86%2,329,810
Dec 9, 20258.668.668.568.618.58-0.12%1,282,607
Dec 8, 20258.568.698.558.628.590.70%1,411,721
Dec 5, 20258.618.678.508.568.53-0.93%1,350,715
Dec 4, 20258.658.768.618.648.61-1,767,094
Dec 3, 20258.658.768.618.648.61-0.12%1,687,748
Dec 2, 20258.758.828.628.658.62-1.03%1,483,212
Dec 1, 20258.588.758.178.748.712.70%1,636,298
Nov 28, 20258.538.638.518.518.48-0.23%1,010,879
Nov 27, 20258.528.638.528.538.500.47%823,219
Nov 26, 20258.608.708.498.498.46-1.28%1,100,339
Nov 25, 20258.948.948.608.608.57-2.60%1,915,555
Nov 24, 20258.609.028.598.838.802.20%3,207,212
Nov 21, 20258.758.758.338.648.61-1.26%2,246,421
Nov 20, 20258.818.928.678.758.72-0.46%1,364,440
Nov 19, 20258.939.048.758.798.76-1.24%1,992,703
Nov 18, 20259.079.108.908.908.87-1.77%1,819,137
Nov 17, 20258.809.158.779.069.033.31%2,406,534
Nov 14, 20258.869.068.708.778.74-0.23%1,743,831
Nov 13, 20259.159.238.798.798.76-3.93%2,229,379
Nov 12, 20259.429.579.119.159.12-2.87%2,554,985
Nov 11, 20259.509.719.319.429.39-1.57%4,711,297
Nov 10, 20259.859.909.559.579.540.42%4,351,533
Nov 7, 20259.829.929.409.539.50-2.95%2,978,074
Nov 6, 20259.949.949.679.829.790.41%2,978,890
Nov 5, 202510.2110.219.639.789.75-2.69%4,220,482
Nov 4, 202510.9210.9610.0210.0510.02-7.54%5,600,401
Nov 3, 202510.6810.9910.6710.8710.842.26%4,407,018
Oct 31, 202510.4410.7510.4210.6310.601.92%5,283,097
Oct 30, 202510.2410.6310.0310.4310.401.86%10,311,640
Oct 28, 202510.2410.4210.1210.2410.210.79%3,787,450
Oct 27, 202510.1910.279.9710.1610.130.40%4,563,008
Oct 24, 202510.1210.339.8610.1210.030.10%6,837,517
Oct 23, 20259.8510.839.8510.1110.022.64%25,016,130
Oct 22, 20259.569.979.549.859.763.14%5,072,629
Oct 21, 20259.8310.089.559.559.47-3.34%3,839,125
Oct 20, 20259.3510.049.309.889.796.35%5,878,764
Oct 17, 20259.179.419.029.299.210.87%3,748,899
Oct 16, 20259.219.588.999.219.13-4,916,625