Skip to main content
Osmanli Yatirim Menkul Degerler A.S. (IST:OSMEN)
Turkey flag Turkey · Delayed Price · Currency is TRY
7.54
-0.25 (-3.21%)
Apr 28, 2026, 6:08 PM GMT+3

IST:OSMEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20267.807.967.737.797.74-0.13%2,187,558
Apr 24, 20267.907.927.747.807.75-1.02%4,041,926
Apr 22, 20268.108.177.887.887.83-2.72%1,758,411
Apr 21, 20268.168.368.068.108.05-0.49%2,720,464
Apr 20, 20268.258.308.118.148.09-1.93%3,062,099
Apr 17, 20267.818.377.758.308.256.27%6,281,821
Apr 16, 20267.727.977.657.817.761.43%6,126,239
Apr 15, 20267.707.807.577.707.65-4,711,087
Apr 14, 20267.257.907.257.707.657.09%9,330,149
Apr 13, 20267.407.407.177.197.14-2.57%2,850,326
Apr 10, 20267.357.447.337.387.330.54%4,237,685
Apr 9, 20267.227.397.227.347.290.55%4,857,289
Apr 8, 20267.257.407.227.307.253.55%7,898,816
Apr 7, 20267.137.267.037.057.00-1.12%5,941,313
Apr 6, 20267.037.207.037.137.081.13%6,451,749
Apr 3, 20267.207.207.037.057.00-1.67%3,334,440
Apr 2, 20267.117.207.007.177.120.28%2,811,553
Apr 1, 20267.327.347.107.157.100.28%3,036,110
Mar 31, 20267.027.186.967.137.081.71%2,680,851
Mar 30, 20267.007.116.947.016.970.14%1,793,188
Mar 27, 20267.137.166.927.006.96-1.55%2,439,314
Mar 26, 20267.287.347.097.117.06-2.34%2,073,031
Mar 25, 20267.367.407.267.287.23-0.27%1,937,821
Mar 24, 20267.437.467.277.307.25-1.75%1,210,042
Mar 23, 20267.447.507.217.437.38-0.27%2,770,164
Mar 19, 20267.447.467.327.457.400.13%1,008,287
Mar 18, 20267.617.957.447.447.39-2.11%2,267,425
Mar 17, 20267.607.687.527.607.551.33%2,201,307
Mar 16, 20267.607.717.477.507.45-1.32%1,256,181
Mar 13, 20267.687.717.537.607.55-1.94%1,861,472
Mar 12, 20267.958.187.707.757.70-2.39%6,500,629
Mar 11, 20268.088.257.837.947.891.02%3,128,190
Mar 10, 20267.797.907.727.867.814.11%1,546,665
Mar 9, 20267.678.267.307.557.50-1.95%2,233,321
Mar 6, 20267.857.967.657.707.65-1.41%1,945,688
Mar 5, 20267.688.057.687.817.761.69%1,779,807
Mar 4, 20267.707.867.647.687.63-0.26%3,381,780
Mar 3, 20267.707.877.617.707.65-0.13%2,941,067
Mar 2, 20267.457.947.457.717.66-6.77%3,796,407
Feb 27, 20268.528.718.168.278.22-2.93%4,341,281
Feb 26, 20268.718.758.388.528.47-1.84%3,853,862
Feb 25, 20268.859.088.558.688.62-1.92%4,431,763
Feb 24, 20268.579.138.488.858.793.27%6,125,115
Feb 23, 20268.658.908.568.578.521.18%6,264,338
Feb 20, 20268.408.678.328.478.421.44%4,276,801
Feb 19, 20269.059.058.318.358.30-6.70%3,930,359
Feb 18, 20269.239.458.948.958.89-2.51%4,808,756
Feb 17, 20269.199.379.109.189.12-4,195,081
Feb 16, 20268.719.508.719.189.125.88%8,940,166
Feb 13, 20268.708.758.608.678.61-0.23%1,965,438
Feb 12, 20268.418.908.418.698.633.58%3,092,354
Feb 11, 20268.508.518.368.398.34-0.47%1,626,770
Feb 10, 20268.378.458.338.438.380.72%1,539,065
Feb 9, 20268.228.448.228.378.322.32%1,565,361
Feb 6, 20268.188.278.118.188.13-0.85%1,578,831
Feb 5, 20268.348.468.248.258.20-1.20%2,859,210
Feb 4, 20268.438.658.318.358.30-0.36%6,062,579
Feb 3, 20268.188.508.188.388.331.70%5,303,094
Feb 2, 20268.298.377.958.248.19-0.60%7,063,707
Jan 30, 20268.348.448.198.298.24-0.72%5,329,070
Jan 29, 20268.468.498.358.358.30-1.18%5,062,790
Jan 28, 20268.368.598.308.458.401.20%6,577,174
Jan 27, 20268.648.698.328.358.27-2.79%3,546,215
Jan 26, 20268.598.658.398.598.512.02%3,665,489
Jan 23, 20268.238.458.218.428.342.81%5,660,413
Jan 22, 20268.008.208.008.198.112.63%3,267,134
Jan 21, 20268.058.077.937.987.91-0.87%4,772,456
Jan 20, 20268.208.207.988.057.97-1.11%5,250,411
Jan 19, 20268.158.188.108.148.060.87%3,470,986
Jan 16, 20268.158.157.948.077.990.37%1,435,229
Jan 15, 20267.828.067.828.047.961.90%2,126,774
Jan 14, 20268.088.107.857.897.82-2.35%2,757,284
Jan 13, 20268.018.107.948.088.000.75%2,101,037
Jan 12, 20268.158.178.008.027.94-0.87%1,778,336
Jan 9, 20268.038.177.998.098.010.87%1,837,014
Jan 8, 20268.068.107.908.027.94-0.50%2,158,796
Jan 7, 20268.268.268.048.067.98-1.83%2,160,408
Jan 6, 20268.188.258.128.218.130.61%1,687,966
Jan 5, 20268.178.228.078.168.08-0.12%1,969,225
Jan 2, 20267.848.197.848.178.094.21%2,398,565
Dec 31, 20258.018.057.847.847.77-1.75%1,223,814
Dec 30, 20257.837.987.747.987.912.44%1,457,848
Dec 29, 20257.867.907.767.797.72-0.89%1,124,619
Dec 26, 20258.008.017.837.867.79-2.12%1,471,820
Dec 25, 20257.948.137.898.037.951.13%2,303,314
Dec 24, 20257.887.987.867.947.870.38%2,507,191
Dec 23, 20257.998.037.857.917.84-1.86%2,233,986
Dec 22, 20258.208.208.008.067.98-1.47%3,194,809
Dec 19, 20258.138.228.058.188.100.62%3,994,776
Dec 18, 20258.208.298.108.138.05-1.22%2,518,914
Dec 17, 20258.308.358.178.238.15-1.08%3,513,391
Dec 16, 20258.398.438.318.328.24-0.72%2,638,475
Dec 15, 20258.508.548.318.388.30-0.83%3,871,535
Dec 12, 20258.508.538.358.458.37-0.82%1,688,784
Dec 11, 20258.508.708.458.528.440.83%2,256,809
Dec 10, 20258.628.708.448.458.37-1.86%2,329,810
Dec 9, 20258.668.668.568.618.53-0.12%1,282,607
Dec 8, 20258.568.698.558.628.540.70%1,411,721
Dec 5, 20258.618.678.508.568.48-0.93%1,350,715
Dec 4, 20258.658.768.618.648.56-1,767,094