Osmanli Yatirim Menkul Degerler A.S. (IST:OSMEN)
Turkey · Delayed Price · Currency is TRY 5.74
+0.52 (9.96%)
Nov 10, 2026, 4:05 PM GMT+3
IST:OSMEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 5.38 | 5.74 | 5.25 | 5.74 | 5.74 | 9.96% | 1,511,280 |
| Nov 9, 2026 | 5.22 | 5.22 | 4.97 | 5.22 | 5.22 | 9.89% | 2,309,895 |
| Nov 6, 2026 | 4.46 | 4.75 | 4.26 | 4.75 | 4.75 | 6.26% | 1,229,614 |
| Nov 5, 2026 | 4.60 | 4.63 | 4.42 | 4.47 | 4.47 | 1.13% | 1,069,719 |
| Nov 4, 2026 | 4.29 | 4.56 | 4.22 | 4.42 | 4.42 | 5.24% | 1,386,449 |
| Nov 3, 2026 | 4.16 | 4.39 | 4.03 | 4.20 | 4.20 | 0.96% | 1,839,575 |
| Nov 2, 2026 | 4.40 | 4.40 | 4.05 | 4.16 | 4.16 | -6.31% | 2,787,565 |
| Oct 30, 2026 | 4.47 | 4.52 | 4.38 | 4.44 | 4.44 | -0.67% | 572,579 |
| Oct 28, 2026 | 4.57 | 4.57 | 4.45 | 4.47 | 4.47 | -1.97% | 323,636 |
| Oct 27, 2026 | 4.66 | 4.67 | 4.53 | 4.56 | 4.56 | -2.15% | 938,209 |
| Oct 26, 2026 | 4.99 | 4.99 | 4.60 | 4.66 | 4.66 | -1.90% | 1,049,401 |
| Oct 23, 2026 | 4.75 | 4.87 | 4.54 | 4.80 | 4.75 | -1.44% | 720,948 |
| Oct 22, 2026 | 5.04 | 5.04 | 4.86 | 4.87 | 4.82 | -3.37% | 1,033,239 |
| Oct 21, 2026 | 5.16 | 5.20 | 5.01 | 5.04 | 4.99 | -2.33% | 677,447 |
| Oct 20, 2026 | 5.15 | 5.21 | 5.04 | 5.16 | 5.11 | 1.38% | 515,352 |
| Oct 19, 2026 | 5.13 | 5.16 | 5.00 | 5.09 | 5.04 | -0.78% | 714,310 |
| Oct 16, 2026 | 5.24 | 5.24 | 5.01 | 5.13 | 5.08 | -2.10% | 1,192,999 |
| Oct 15, 2026 | 5.16 | 5.32 | 5.16 | 5.24 | 5.19 | -0.19% | 555,105 |
| Oct 14, 2026 | 5.36 | 5.40 | 5.24 | 5.25 | 5.20 | -1.87% | 413,486 |
| Oct 13, 2026 | 5.55 | 5.56 | 5.35 | 5.35 | 5.29 | -3.25% | 1,156,870 |
| Oct 12, 2026 | 5.60 | 5.60 | 5.36 | 5.53 | 5.47 | 0.36% | 1,831,491 |
| Oct 9, 2026 | 5.51 | 5.59 | 5.43 | 5.51 | 5.45 | 0.18% | 2,013,970 |
| Oct 8, 2026 | 5.50 | 5.59 | 5.37 | 5.50 | 5.44 | 1.48% | 1,966,777 |
| Oct 7, 2026 | 5.56 | 5.59 | 5.32 | 5.42 | 5.36 | -2.34% | 2,690,278 |
| Oct 6, 2026 | 5.27 | 5.68 | 5.25 | 5.55 | 5.49 | 5.71% | 3,999,920 |
| Oct 5, 2026 | 5.38 | 5.46 | 5.25 | 5.25 | 5.20 | -1.13% | 1,562,355 |
| Oct 2, 2026 | 5.25 | 5.41 | 5.25 | 5.31 | 5.25 | 1.14% | 1,464,276 |
| Oct 1, 2026 | 5.05 | 5.41 | 5.05 | 5.25 | 5.20 | 4.79% | 2,116,309 |
| Sep 30, 2026 | 5.00 | 5.04 | 4.80 | 5.01 | 4.96 | 0.20% | 2,134,956 |
| Sep 29, 2026 | 5.15 | 5.24 | 4.97 | 5.00 | 4.95 | -2.72% | 1,733,064 |
| Sep 28, 2026 | 5.37 | 5.40 | 5.00 | 5.14 | 5.09 | -4.28% | 3,211,641 |
| Sep 25, 2026 | 5.20 | 5.44 | 5.15 | 5.37 | 5.31 | 2.48% | 2,237,878 |
| Sep 24, 2026 | 5.30 | 5.57 | 5.22 | 5.24 | 5.19 | -6.09% | 2,460,435 |
| Sep 23, 2026 | 5.49 | 5.73 | 5.49 | 5.58 | 5.52 | 1.09% | 3,455,746 |
| Sep 22, 2026 | 5.44 | 5.61 | 5.41 | 5.52 | 5.46 | 0.36% | 3,055,845 |
| Sep 21, 2026 | 5.79 | 5.83 | 5.34 | 5.50 | 5.44 | -5.01% | 3,969,289 |
| Sep 18, 2026 | 5.91 | 5.91 | 5.64 | 5.79 | 5.73 | -2.69% | 2,463,363 |
| Sep 17, 2026 | 6.40 | 6.40 | 5.80 | 5.95 | 5.89 | -7.46% | 4,887,197 |
| Sep 16, 2026 | 6.73 | 6.76 | 6.08 | 6.43 | 6.36 | -4.03% | 3,063,082 |
| Sep 15, 2026 | 6.83 | 6.93 | 6.70 | 6.70 | 6.63 | -1.76% | 1,881,350 |
| Sep 14, 2026 | 6.91 | 7.01 | 6.80 | 6.82 | 6.75 | -1.16% | 1,650,572 |
| Sep 11, 2026 | 7.06 | 7.07 | 6.87 | 6.90 | 6.83 | -2.27% | 1,679,266 |
| Sep 10, 2026 | 6.98 | 7.06 | 6.91 | 7.06 | 6.99 | 1.15% | 2,532,051 |
| Sep 9, 2026 | 7.11 | 7.11 | 6.97 | 6.98 | 6.91 | -1.41% | 2,890,764 |
| Sep 8, 2026 | 6.90 | 7.09 | 6.87 | 7.08 | 7.01 | 2.61% | 2,387,413 |
| Sep 7, 2026 | 6.88 | 6.94 | 6.80 | 6.90 | 6.83 | 0.58% | 2,519,406 |
| Sep 4, 2026 | 6.86 | 6.91 | 6.77 | 6.86 | 6.79 | 0.73% | 1,972,154 |
| Sep 3, 2026 | 7.04 | 7.08 | 6.81 | 6.81 | 6.74 | -2.85% | 2,045,461 |
| Sep 2, 2026 | 7.13 | 7.20 | 6.87 | 7.01 | 6.94 | -2.64% | 6,509,529 |
| Sep 1, 2026 | 7.16 | 7.29 | 7.12 | 7.20 | 7.13 | 0.70% | 2,440,599 |