Osmanli Yatirim Menkul Degerler A.S. (IST:OSMEN)
Turkey · Delayed Price · Currency is TRY 8.00
+0.10 (1.27%)
May 8, 2026, 6:08 PM GMT+3
IST:OSMEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 7.87 | 8.07 | 7.81 | 8.07 | - | 2.15% | 1,951,591 |
| May 7, 2026 | 7.79 | 8.00 | 7.79 | 7.90 | 7.90 | 1.54% | 6,654,489 |
| May 6, 2026 | 7.60 | 7.92 | 7.60 | 7.78 | 7.78 | 3.18% | 6,754,535 |
| May 5, 2026 | 7.55 | 7.70 | 7.50 | 7.54 | 7.54 | 0.40% | 3,596,672 |
| May 4, 2026 | 7.66 | 7.68 | 7.49 | 7.51 | 7.51 | -0.66% | 4,818,095 |
| Apr 30, 2026 | 7.44 | 7.74 | 7.41 | 7.56 | 7.56 | 1.48% | 3,265,191 |
| Apr 29, 2026 | 7.54 | 7.60 | 7.45 | 7.45 | 7.45 | -1.19% | 4,070,299 |
| Apr 28, 2026 | 7.71 | 7.90 | 7.51 | 7.54 | 7.54 | -3.21% | 2,745,733 |
| Apr 27, 2026 | 7.80 | 7.96 | 7.73 | 7.79 | 7.74 | -0.13% | 2,187,558 |
| Apr 24, 2026 | 7.90 | 7.92 | 7.74 | 7.80 | 7.75 | -1.02% | 4,041,926 |
| Apr 22, 2026 | 8.10 | 8.17 | 7.88 | 7.88 | 7.83 | -2.72% | 1,758,411 |
| Apr 21, 2026 | 8.16 | 8.36 | 8.06 | 8.10 | 8.05 | -0.49% | 2,720,464 |
| Apr 20, 2026 | 8.25 | 8.30 | 8.11 | 8.14 | 8.09 | -1.93% | 3,062,099 |
| Apr 17, 2026 | 7.81 | 8.37 | 7.75 | 8.30 | 8.25 | 6.27% | 6,281,821 |
| Apr 16, 2026 | 7.72 | 7.97 | 7.65 | 7.81 | 7.76 | 1.43% | 6,126,239 |
| Apr 15, 2026 | 7.70 | 7.80 | 7.57 | 7.70 | 7.65 | - | 4,711,087 |
| Apr 14, 2026 | 7.25 | 7.90 | 7.25 | 7.70 | 7.65 | 7.09% | 9,330,149 |
| Apr 13, 2026 | 7.40 | 7.40 | 7.17 | 7.19 | 7.14 | -2.57% | 2,850,326 |
| Apr 10, 2026 | 7.35 | 7.44 | 7.33 | 7.38 | 7.33 | 0.54% | 4,237,685 |
| Apr 9, 2026 | 7.22 | 7.39 | 7.22 | 7.34 | 7.29 | 0.55% | 4,857,289 |
| Apr 8, 2026 | 7.25 | 7.40 | 7.22 | 7.30 | 7.25 | 3.55% | 7,898,816 |
| Apr 7, 2026 | 7.13 | 7.26 | 7.03 | 7.05 | 7.00 | -1.12% | 5,941,313 |
| Apr 6, 2026 | 7.03 | 7.20 | 7.03 | 7.13 | 7.08 | 1.13% | 6,451,749 |
| Apr 3, 2026 | 7.20 | 7.20 | 7.03 | 7.05 | 7.00 | -1.67% | 3,334,440 |
| Apr 2, 2026 | 7.11 | 7.20 | 7.00 | 7.17 | 7.12 | 0.28% | 2,811,553 |
| Apr 1, 2026 | 7.32 | 7.34 | 7.10 | 7.15 | 7.10 | 0.28% | 3,036,110 |
| Mar 31, 2026 | 7.02 | 7.18 | 6.96 | 7.13 | 7.08 | 1.71% | 2,680,851 |
| Mar 30, 2026 | 7.00 | 7.11 | 6.94 | 7.01 | 6.97 | 0.14% | 1,793,188 |
| Mar 27, 2026 | 7.13 | 7.16 | 6.92 | 7.00 | 6.96 | -1.55% | 2,439,314 |
| Mar 26, 2026 | 7.28 | 7.34 | 7.09 | 7.11 | 7.06 | -2.34% | 2,073,031 |
| Mar 25, 2026 | 7.36 | 7.40 | 7.26 | 7.28 | 7.23 | -0.27% | 1,937,821 |
| Mar 24, 2026 | 7.43 | 7.46 | 7.27 | 7.30 | 7.25 | -1.75% | 1,210,042 |
| Mar 23, 2026 | 7.44 | 7.50 | 7.21 | 7.43 | 7.38 | -0.27% | 2,770,164 |
| Mar 19, 2026 | 7.44 | 7.46 | 7.32 | 7.45 | 7.40 | 0.13% | 1,008,287 |
| Mar 18, 2026 | 7.61 | 7.95 | 7.44 | 7.44 | 7.39 | -2.11% | 2,267,425 |
| Mar 17, 2026 | 7.60 | 7.68 | 7.52 | 7.60 | 7.55 | 1.33% | 2,201,307 |
| Mar 16, 2026 | 7.60 | 7.71 | 7.47 | 7.50 | 7.45 | -1.32% | 1,256,181 |
| Mar 13, 2026 | 7.68 | 7.71 | 7.53 | 7.60 | 7.55 | -1.94% | 1,861,472 |
| Mar 12, 2026 | 7.95 | 8.18 | 7.70 | 7.75 | 7.70 | -2.39% | 6,500,629 |
| Mar 11, 2026 | 8.08 | 8.25 | 7.83 | 7.94 | 7.89 | 1.02% | 3,128,190 |
| Mar 10, 2026 | 7.79 | 7.90 | 7.72 | 7.86 | 7.81 | 4.11% | 1,546,665 |
| Mar 9, 2026 | 7.67 | 8.26 | 7.30 | 7.55 | 7.50 | -1.95% | 2,233,321 |
| Mar 6, 2026 | 7.85 | 7.96 | 7.65 | 7.70 | 7.65 | -1.41% | 1,945,688 |
| Mar 5, 2026 | 7.68 | 8.05 | 7.68 | 7.81 | 7.76 | 1.69% | 1,779,807 |
| Mar 4, 2026 | 7.70 | 7.86 | 7.64 | 7.68 | 7.63 | -0.26% | 3,381,780 |
| Mar 3, 2026 | 7.70 | 7.87 | 7.61 | 7.70 | 7.65 | -0.13% | 2,941,067 |
| Mar 2, 2026 | 7.45 | 7.94 | 7.45 | 7.71 | 7.66 | -6.77% | 3,796,407 |
| Feb 27, 2026 | 8.52 | 8.71 | 8.16 | 8.27 | 8.22 | -2.93% | 4,341,281 |
| Feb 26, 2026 | 8.71 | 8.75 | 8.38 | 8.52 | 8.47 | -1.84% | 3,853,862 |
| Feb 25, 2026 | 8.85 | 9.08 | 8.55 | 8.68 | 8.62 | -1.92% | 4,431,763 |