Osmanli Yatirim Menkul Degerler A.S. (IST:OSMEN)
Turkey · Delayed Price · Currency is TRY 7.93
+0.15 (1.93%)
Aug 12, 2026, 12:05 PM GMT+3
IST:OSMEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 8.17 | 8.17 | 7.78 | 7.78 | 7.78 | -4.42% | 2,453,733 |
| Aug 10, 2026 | 7.96 | 8.25 | 7.93 | 8.14 | 8.14 | 2.26% | 1,833,967 |
| Aug 7, 2026 | 8.12 | 8.14 | 7.89 | 7.96 | 7.96 | -1.12% | 1,870,896 |
| Aug 6, 2026 | 8.06 | 8.20 | 7.96 | 8.05 | 8.05 | 0.63% | 2,447,043 |
| Aug 5, 2026 | 7.84 | 8.20 | 7.83 | 8.00 | 8.00 | 2.04% | 3,461,698 |
| Aug 4, 2026 | 7.60 | 7.97 | 7.59 | 7.84 | 7.84 | 3.16% | 4,628,711 |
| Aug 3, 2026 | 7.82 | 7.92 | 7.58 | 7.60 | 7.60 | -2.56% | 2,955,414 |
| Jul 31, 2026 | 7.70 | 8.03 | 7.57 | 7.80 | 7.80 | 2.09% | 5,390,460 |
| Jul 30, 2026 | 7.99 | 7.99 | 7.64 | 7.64 | 7.64 | -2.05% | 2,336,535 |
| Jul 29, 2026 | 8.22 | 8.22 | 7.78 | 7.80 | 7.80 | -4.41% | 3,681,956 |
| Jul 28, 2026 | 8.32 | 8.56 | 8.20 | 8.21 | 8.16 | -2.15% | 4,402,839 |
| Jul 27, 2026 | 9.50 | 9.50 | 8.21 | 8.39 | 8.34 | -7.50% | 4,411,307 |
| Jul 24, 2026 | 9.07 | 9.34 | 9.00 | 9.07 | 9.01 | -0.11% | 4,014,084 |
| Jul 23, 2026 | 9.12 | 9.48 | 8.95 | 9.08 | 9.02 | -0.33% | 6,063,038 |
| Jul 22, 2026 | 8.70 | 9.58 | 8.69 | 9.11 | 9.05 | 3.52% | 12,020,371 |
| Jul 21, 2026 | 8.23 | 8.99 | 7.83 | 8.80 | 8.75 | 7.58% | 18,180,958 |
| Jul 20, 2026 | 8.36 | 8.56 | 8.18 | 8.18 | 8.13 | -2.15% | 3,360,340 |
| Jul 17, 2026 | 8.40 | 8.68 | 8.25 | 8.36 | 8.31 | -1.53% | 3,190,690 |
| Jul 16, 2026 | 8.20 | 8.64 | 8.20 | 8.49 | 8.44 | 3.79% | 5,186,423 |
| Jul 14, 2026 | 8.25 | 8.34 | 8.15 | 8.18 | 8.13 | -0.37% | 3,163,034 |
| Jul 13, 2026 | 8.43 | 8.67 | 8.21 | 8.21 | 8.16 | -2.03% | 5,447,858 |
| Jul 10, 2026 | 8.61 | 8.87 | 8.38 | 8.38 | 8.33 | -3.57% | 6,219,408 |
| Jul 9, 2026 | 8.99 | 9.20 | 8.64 | 8.69 | 8.64 | -5.13% | 10,448,442 |
| Jul 8, 2026 | 8.75 | 9.54 | 8.60 | 9.16 | 9.10 | 3.97% | 18,624,240 |
| Jul 7, 2026 | 9.73 | 10.09 | 8.67 | 8.81 | 8.76 | -6.57% | 25,206,302 |
| Jul 6, 2026 | 8.59 | 9.43 | 8.59 | 9.43 | 9.37 | 9.91% | 6,532,737 |
| Jul 3, 2026 | 8.31 | 8.75 | 8.21 | 8.58 | 8.53 | 3.25% | 6,110,273 |
| Jul 2, 2026 | 8.20 | 8.75 | 8.12 | 8.31 | 8.26 | 1.47% | 9,136,086 |
| Jul 1, 2026 | 8.00 | 8.36 | 7.96 | 8.19 | 8.14 | 1.74% | 5,938,210 |
| Jun 30, 2026 | 8.20 | 8.24 | 7.92 | 8.05 | 8.00 | -1.83% | 4,338,179 |
| Jun 29, 2026 | 8.18 | 8.61 | 7.85 | 8.20 | 8.15 | - | 12,599,030 |
| Jun 26, 2026 | 8.66 | 9.40 | 8.12 | 8.20 | 8.15 | -5.31% | 17,072,768 |
| Jun 25, 2026 | 9.10 | 9.63 | 8.41 | 8.66 | 8.61 | -1.14% | 50,341,227 |
| Jun 24, 2026 | 7.97 | 8.76 | 7.94 | 8.76 | 8.71 | 9.91% | 5,483,121 |
| Jun 23, 2026 | 7.65 | 8.35 | 7.59 | 7.97 | 7.92 | 3.78% | 13,231,883 |
| Jun 22, 2026 | 7.71 | 7.75 | 7.41 | 7.68 | 7.63 | 0.66% | 2,615,024 |
| Jun 19, 2026 | 7.52 | 7.66 | 7.48 | 7.63 | 7.58 | 1.46% | 2,401,554 |
| Jun 18, 2026 | 7.50 | 7.52 | 7.41 | 7.52 | 7.47 | 1.62% | 1,535,548 |
| Jun 17, 2026 | 7.42 | 7.53 | 7.35 | 7.40 | 7.36 | - | 1,743,025 |
| Jun 16, 2026 | 7.44 | 7.53 | 7.39 | 7.40 | 7.36 | -0.54% | 921,631 |
| Jun 15, 2026 | 7.55 | 7.56 | 7.39 | 7.44 | 7.39 | 1.36% | 1,401,899 |
| Jun 12, 2026 | 7.33 | 7.43 | 7.29 | 7.34 | 7.30 | 0.82% | 1,086,899 |
| Jun 11, 2026 | 7.12 | 7.45 | 7.12 | 7.28 | 7.24 | 0.83% | 1,270,877 |
| Jun 10, 2026 | 7.34 | 7.36 | 7.18 | 7.22 | 7.18 | -1.37% | 1,600,086 |
| Jun 9, 2026 | 7.48 | 7.90 | 7.31 | 7.32 | 7.28 | -2.14% | 4,535,086 |
| Jun 8, 2026 | 7.35 | 7.57 | 7.29 | 7.48 | 7.43 | 1.77% | 1,375,104 |
| Jun 5, 2026 | 7.52 | 7.53 | 7.35 | 7.35 | 7.31 | -2.78% | 1,611,893 |
| Jun 4, 2026 | 7.67 | 7.74 | 7.37 | 7.56 | 7.51 | -0.13% | 2,242,418 |
| Jun 3, 2026 | 7.71 | 7.82 | 7.57 | 7.57 | 7.52 | -1.82% | 2,036,516 |
| Jun 2, 2026 | 7.74 | 7.83 | 7.66 | 7.71 | 7.66 | 0.52% | 1,670,174 |