Osmanli Yatirim Menkul Degerler A.S. (IST:OSMEN)
Turkey · Delayed Price · Currency is TRY 5.37
+0.13 (2.48%)
Sep 25, 2026, 6:05 PM GMT+3
IST:OSMEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 5.20 | 5.39 | 5.15 | 5.26 | - | 0.38% | 985,823 |
| Sep 24, 2026 | 5.30 | 5.57 | 5.22 | 5.24 | 5.24 | -6.09% | 2,460,435 |
| Sep 23, 2026 | 5.49 | 5.73 | 5.49 | 5.58 | 5.58 | 1.09% | 3,455,746 |
| Sep 22, 2026 | 5.44 | 5.61 | 5.41 | 5.52 | 5.52 | 0.36% | 3,055,845 |
| Sep 21, 2026 | 5.79 | 5.83 | 5.34 | 5.50 | 5.50 | -5.01% | 3,969,289 |
| Sep 18, 2026 | 5.91 | 5.91 | 5.64 | 5.79 | 5.79 | -2.69% | 2,463,363 |
| Sep 17, 2026 | 6.40 | 6.40 | 5.80 | 5.95 | 5.95 | -7.47% | 4,887,197 |
| Sep 16, 2026 | 6.73 | 6.76 | 6.08 | 6.43 | 6.43 | -4.03% | 3,063,082 |
| Sep 15, 2026 | 6.83 | 6.93 | 6.70 | 6.70 | 6.70 | -1.76% | 1,881,350 |
| Sep 14, 2026 | 6.91 | 7.01 | 6.80 | 6.82 | 6.82 | -1.16% | 1,650,572 |
| Sep 11, 2026 | 7.06 | 7.07 | 6.87 | 6.90 | 6.90 | -2.27% | 1,679,266 |
| Sep 10, 2026 | 6.98 | 7.06 | 6.91 | 7.06 | 7.06 | 1.15% | 2,532,051 |
| Sep 9, 2026 | 7.11 | 7.11 | 6.97 | 6.98 | 6.98 | -1.41% | 2,890,764 |
| Sep 8, 2026 | 6.90 | 7.09 | 6.87 | 7.08 | 7.08 | 2.61% | 2,387,413 |
| Sep 7, 2026 | 6.88 | 6.94 | 6.80 | 6.90 | 6.90 | 0.58% | 2,519,406 |
| Sep 4, 2026 | 6.86 | 6.91 | 6.77 | 6.86 | 6.86 | 0.73% | 1,972,154 |
| Sep 3, 2026 | 7.04 | 7.08 | 6.81 | 6.81 | 6.81 | -2.85% | 2,045,461 |
| Sep 2, 2026 | 7.13 | 7.20 | 6.87 | 7.01 | 7.01 | -2.64% | 6,509,529 |
| Sep 1, 2026 | 7.16 | 7.29 | 7.12 | 7.20 | 7.20 | 0.70% | 2,440,599 |
| Aug 31, 2026 | 7.70 | 7.75 | 7.13 | 7.15 | 7.15 | -7.14% | 7,393,442 |
| Aug 28, 2026 | 7.74 | 7.77 | 7.68 | 7.70 | 7.70 | 0.13% | 1,869,858 |
| Aug 27, 2026 | 7.70 | 7.80 | 7.69 | 7.69 | 7.69 | 0.52% | 3,054,607 |
| Aug 26, 2026 | 7.73 | 7.82 | 7.65 | 7.65 | 7.65 | -0.65% | 2,893,471 |
| Aug 25, 2026 | 7.93 | 8.01 | 7.70 | 7.70 | 7.70 | -2.28% | 3,659,233 |
| Aug 24, 2026 | 7.93 | 8.04 | 7.75 | 7.88 | 7.88 | 0.25% | 3,611,006 |
| Aug 21, 2026 | 8.29 | 8.30 | 7.86 | 7.86 | 7.86 | -4.50% | 4,762,644 |
| Aug 20, 2026 | 8.50 | 8.60 | 8.19 | 8.23 | 8.23 | -2.26% | 4,383,003 |
| Aug 19, 2026 | 8.66 | 8.84 | 8.18 | 8.42 | 8.42 | -2.77% | 11,217,007 |
| Aug 18, 2026 | 8.00 | 8.66 | 7.91 | 8.66 | 8.66 | 9.90% | 9,641,951 |
| Aug 17, 2026 | 7.74 | 8.08 | 7.74 | 7.88 | 7.88 | 1.94% | 3,155,931 |
| Aug 14, 2026 | 7.91 | 7.94 | 7.64 | 7.73 | 7.73 | -2.28% | 2,934,326 |
| Aug 13, 2026 | 7.65 | 8.01 | 7.65 | 7.91 | 7.91 | 3.40% | 3,417,518 |
| Aug 12, 2026 | 7.74 | 7.97 | 7.65 | 7.65 | 7.65 | -1.67% | 2,841,489 |
| 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 |