Skip to main content
Osmanli Yatirim Menkul Degerler A.S. (IST:OSMEN)
Turkey flag Turkey · Delayed Price · Currency is TRY
8.56
-0.08 (-0.93%)
Dec 5, 2025, 6:09 PM GMT+3

IST:OSMEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.618.678.508.568.56-0.93%1,350,715
Dec 4, 20258.658.768.618.648.64-1,767,094
Dec 3, 20258.658.768.618.648.64-0.12%1,687,748
Dec 2, 20258.758.828.628.658.65-1.03%1,483,212
Dec 1, 20258.588.758.178.748.742.70%1,636,298
Nov 28, 20258.538.638.518.518.51-0.23%1,010,879
Nov 27, 20258.528.638.528.538.530.47%823,219
Nov 26, 20258.608.708.498.498.49-1.28%1,100,339
Nov 25, 20258.948.948.608.608.60-2.60%1,915,555
Nov 24, 20258.609.028.598.838.832.20%3,207,212
Nov 21, 20258.758.758.338.648.64-1.26%2,246,421
Nov 20, 20258.818.928.678.758.75-0.46%1,364,440
Nov 19, 20258.939.048.758.798.79-1.24%1,992,703
Nov 18, 20259.079.108.908.908.90-1.77%1,819,137
Nov 17, 20258.809.158.779.069.063.31%2,406,534
Nov 14, 20258.869.068.708.778.77-0.23%1,743,831
Nov 13, 20259.159.238.798.798.79-3.93%2,229,379
Nov 12, 20259.429.579.119.159.15-2.87%2,554,985
Nov 11, 20259.509.719.319.429.42-1.57%4,711,297
Nov 10, 20259.859.909.559.579.570.42%4,351,533
Nov 7, 20259.829.929.409.539.53-2.95%2,978,074
Nov 6, 20259.949.949.679.829.820.41%2,978,890
Nov 5, 202510.2110.219.639.789.78-2.69%4,220,482
Nov 4, 202510.9210.9610.0210.0510.05-7.54%5,600,401
Nov 3, 202510.6810.9910.6710.8710.872.26%4,407,018
Oct 31, 202510.4410.7510.4210.6310.631.92%5,283,097
Oct 30, 202510.2410.6310.0310.4310.431.86%10,311,640
Oct 28, 202510.2410.4210.1210.2410.240.79%3,787,450
Oct 27, 202510.1910.279.9710.1610.160.40%4,563,008
Oct 24, 202510.1210.339.8610.1210.060.10%6,837,517
Oct 23, 20259.8510.839.8510.1110.052.64%25,016,130
Oct 22, 20259.569.979.549.859.793.14%5,072,629
Oct 21, 20259.8310.089.559.559.49-3.34%3,839,125
Oct 20, 20259.3510.049.309.889.826.35%5,878,764
Oct 17, 20259.179.419.029.299.240.87%3,748,899
Oct 16, 20259.219.588.999.219.16-4,916,625
Oct 15, 20259.579.778.939.219.16-1.50%14,274,380
Oct 14, 20258.869.448.809.359.305.77%9,809,053
Oct 13, 20258.808.968.608.848.790.45%4,223,503
Oct 10, 20258.378.978.248.808.756.15%4,779,419
Oct 9, 20258.418.508.298.298.24-0.72%1,591,251
Oct 8, 20258.648.698.358.358.30-3.02%2,112,144
Oct 7, 20258.668.748.538.618.56-0.92%1,304,261
Oct 6, 20258.648.818.628.698.640.70%2,077,094
Oct 3, 20258.558.708.538.638.581.05%1,854,432
Oct 2, 20258.748.858.548.548.49-1.84%1,850,871
Oct 1, 20258.718.798.478.708.65-0.23%2,630,653
Sep 30, 20258.908.918.698.728.67-1.25%1,612,633
Sep 29, 20258.999.008.798.838.78-1.78%1,995,853
Sep 26, 20259.309.368.948.998.94-2.92%2,854,909
Sep 25, 20259.209.319.179.269.212.09%2,751,380
Sep 24, 20259.189.259.059.079.02-1.20%2,010,356
Sep 23, 20259.359.359.149.189.13-1.92%3,000,212
Sep 22, 20259.559.629.359.369.31-0.43%2,350,262
Sep 19, 20259.339.409.149.409.350.97%2,253,484
Sep 18, 20259.479.579.289.319.26-0.53%2,119,013
Sep 17, 20259.469.609.369.369.31-1.27%1,867,720
Sep 16, 20259.289.629.289.489.422.38%1,987,752
Sep 15, 20258.719.298.609.269.216.31%2,649,866
Sep 12, 20258.758.918.618.718.66-1.25%2,207,720
Sep 11, 20259.109.338.828.828.77-2.54%3,289,020
Sep 10, 20259.259.339.059.059.00-1.52%3,251,066
Sep 9, 20259.289.589.159.199.14-1.18%3,652,883
Sep 8, 20259.589.609.289.309.25-3.33%4,398,222
Sep 5, 20259.9510.029.619.629.56-3.32%4,205,977
Sep 4, 20259.8410.069.849.959.891.12%3,247,211
Sep 3, 20259.909.989.619.849.780.31%4,180,847
Sep 2, 202510.1610.299.439.819.75-2.78%10,346,260
Sep 1, 20259.9110.209.9110.0910.031.92%2,864,821
Aug 29, 202510.1010.169.849.909.84-1.69%2,841,369
Aug 28, 202510.1310.2210.0310.0710.01-0.20%2,727,135
Aug 27, 202510.3010.319.9910.0910.03-1.37%4,072,613
Aug 26, 202510.4810.5510.2310.2310.17-2.39%3,998,081
Aug 25, 202510.5810.5910.3510.4810.421.16%6,668,739
Aug 22, 202510.3410.5910.2110.3610.300.19%8,866,639
Aug 21, 202510.1210.3610.0310.3410.282.38%5,863,955
Aug 20, 202510.2210.4010.1010.1010.04-1.17%6,571,653
Aug 19, 20259.7310.459.7310.2210.165.14%18,104,140
Aug 18, 20259.269.949.219.729.66-3.19%13,519,810
Aug 15, 202510.5510.599.9210.049.98-4.47%14,109,920
Aug 14, 202510.1510.7410.0910.5110.453.55%18,985,630
Aug 13, 202510.2410.4510.1210.1510.09-0.88%9,289,091
Aug 12, 202510.1010.4210.0210.2410.181.29%13,031,090
Aug 11, 202510.2710.2810.0310.1110.05-0.88%9,911,490
Aug 8, 202510.3210.5010.2010.2010.14-10,562,290
Aug 7, 202510.2810.6010.1710.2010.14-22,606,010
Aug 6, 202510.2210.439.9910.2010.140.59%28,437,340
Aug 5, 202510.0510.199.9010.1410.081.10%12,755,140
Aug 4, 202510.0010.199.9310.039.971.11%6,983,737
Aug 1, 20259.9410.119.879.929.86-0.30%6,149,721
Jul 31, 20259.7310.059.739.959.893.32%6,652,476
Jul 30, 20259.969.979.629.639.57-2.92%6,146,690
Jul 29, 202510.0810.149.819.929.86-1.49%9,604,264
Jul 28, 202510.0010.2710.0010.079.951.21%9,457,211
Jul 25, 202510.3410.349.839.959.83-2.26%9,632,565
Jul 24, 202510.0910.4610.0810.1810.060.89%12,493,640
Jul 23, 202510.4310.4510.0210.099.97-3.26%14,744,380
Jul 22, 202510.0110.569.9110.4310.316.43%24,913,010
Jul 21, 20259.719.939.549.809.691.34%16,568,210
Jul 18, 20259.409.899.239.679.563.31%18,053,420