Osmanli Yatirim Menkul Degerler A.S. (IST:OSMEN)
Turkey
· Delayed Price · Currency is TRY 8.56
-0.08 (-0.93%)
Dec 5, 2025, 6:09 PM GMT+3
IST:OSMEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.61 | 8.65 | 8.59 | 8.62 | - | -0.23% | 52,341 |
| Dec 4, 2025 | 8.65 | 8.76 | 8.61 | 8.64 | 8.64 | - | 1,767,094 |
| Dec 3, 2025 | 8.65 | 8.76 | 8.61 | 8.64 | 8.64 | -0.12% | 1,687,748 |
| Dec 2, 2025 | 8.75 | 8.82 | 8.62 | 8.65 | 8.65 | -1.03% | 1,483,212 |
| Dec 1, 2025 | 8.58 | 8.75 | 8.17 | 8.74 | 8.74 | 2.70% | 1,636,298 |
| Nov 28, 2025 | 8.53 | 8.63 | 8.51 | 8.51 | 8.51 | -0.23% | 1,010,879 |
| Nov 27, 2025 | 8.52 | 8.63 | 8.52 | 8.53 | 8.53 | 0.47% | 823,219 |
| Nov 26, 2025 | 8.60 | 8.70 | 8.49 | 8.49 | 8.49 | -1.28% | 1,100,339 |
| Nov 25, 2025 | 8.94 | 8.94 | 8.60 | 8.60 | 8.60 | -2.60% | 1,915,555 |
| Nov 24, 2025 | 8.60 | 9.02 | 8.59 | 8.83 | 8.83 | 2.20% | 3,207,212 |
| Nov 21, 2025 | 8.75 | 8.75 | 8.33 | 8.64 | 8.64 | -1.26% | 2,246,421 |
| Nov 20, 2025 | 8.81 | 8.92 | 8.67 | 8.75 | 8.75 | -0.46% | 1,364,440 |
| Nov 19, 2025 | 8.93 | 9.04 | 8.75 | 8.79 | 8.79 | -1.24% | 1,992,703 |
| Nov 18, 2025 | 9.07 | 9.10 | 8.90 | 8.90 | 8.90 | -1.77% | 1,819,137 |
| Nov 17, 2025 | 8.80 | 9.15 | 8.77 | 9.06 | 9.06 | 3.31% | 2,406,534 |
| Nov 14, 2025 | 8.86 | 9.06 | 8.70 | 8.77 | 8.77 | -0.23% | 1,743,831 |
| Nov 13, 2025 | 9.15 | 9.23 | 8.79 | 8.79 | 8.79 | -3.93% | 2,229,379 |
| Nov 12, 2025 | 9.42 | 9.57 | 9.11 | 9.15 | 9.15 | -2.87% | 2,554,985 |
| Nov 11, 2025 | 9.50 | 9.71 | 9.31 | 9.42 | 9.42 | -1.57% | 4,711,297 |
| Nov 10, 2025 | 9.85 | 9.90 | 9.55 | 9.57 | 9.57 | 0.42% | 4,351,533 |
| Nov 7, 2025 | 9.82 | 9.92 | 9.40 | 9.53 | 9.53 | -2.95% | 2,978,074 |
| Nov 6, 2025 | 9.94 | 9.94 | 9.67 | 9.82 | 9.82 | 0.41% | 2,978,890 |
| Nov 5, 2025 | 10.21 | 10.21 | 9.63 | 9.78 | 9.78 | -2.69% | 4,220,482 |
| Nov 4, 2025 | 10.92 | 10.96 | 10.02 | 10.05 | 10.05 | -7.54% | 5,600,401 |
| Nov 3, 2025 | 10.68 | 10.99 | 10.67 | 10.87 | 10.87 | 2.26% | 4,407,018 |
| Oct 31, 2025 | 10.44 | 10.75 | 10.42 | 10.63 | 10.63 | 1.92% | 5,283,097 |
| Oct 30, 2025 | 10.24 | 10.63 | 10.03 | 10.43 | 10.43 | 1.86% | 10,311,640 |
| Oct 28, 2025 | 10.24 | 10.42 | 10.12 | 10.24 | 10.24 | 0.79% | 3,787,450 |
| Oct 27, 2025 | 10.19 | 10.27 | 9.97 | 10.16 | 10.16 | 0.40% | 4,563,008 |
| Oct 24, 2025 | 10.12 | 10.33 | 9.86 | 10.12 | 10.06 | 0.10% | 6,837,517 |
| Oct 23, 2025 | 9.85 | 10.83 | 9.85 | 10.11 | 10.05 | 2.64% | 25,016,130 |
| Oct 22, 2025 | 9.56 | 9.97 | 9.54 | 9.85 | 9.79 | 3.14% | 5,072,629 |
| Oct 21, 2025 | 9.83 | 10.08 | 9.55 | 9.55 | 9.49 | -3.34% | 3,839,125 |
| Oct 20, 2025 | 9.35 | 10.04 | 9.30 | 9.88 | 9.82 | 6.35% | 5,878,764 |
| Oct 17, 2025 | 9.17 | 9.41 | 9.02 | 9.29 | 9.24 | 0.87% | 3,748,899 |
| Oct 16, 2025 | 9.21 | 9.58 | 8.99 | 9.21 | 9.16 | - | 4,916,625 |
| Oct 15, 2025 | 9.57 | 9.77 | 8.93 | 9.21 | 9.16 | -1.50% | 14,274,380 |
| Oct 14, 2025 | 8.86 | 9.44 | 8.80 | 9.35 | 9.30 | 5.77% | 9,809,053 |
| Oct 13, 2025 | 8.80 | 8.96 | 8.60 | 8.84 | 8.79 | 0.45% | 4,223,503 |
| Oct 10, 2025 | 8.37 | 8.97 | 8.24 | 8.80 | 8.75 | 6.15% | 4,779,419 |
| Oct 9, 2025 | 8.41 | 8.50 | 8.29 | 8.29 | 8.24 | -0.72% | 1,591,251 |
| Oct 8, 2025 | 8.64 | 8.69 | 8.35 | 8.35 | 8.30 | -3.02% | 2,112,144 |
| Oct 7, 2025 | 8.66 | 8.74 | 8.53 | 8.61 | 8.56 | -0.92% | 1,304,261 |
| Oct 6, 2025 | 8.64 | 8.81 | 8.62 | 8.69 | 8.64 | 0.70% | 2,077,094 |
| Oct 3, 2025 | 8.55 | 8.70 | 8.53 | 8.63 | 8.58 | 1.05% | 1,854,432 |
| Oct 2, 2025 | 8.74 | 8.85 | 8.54 | 8.54 | 8.49 | -1.84% | 1,850,871 |
| Oct 1, 2025 | 8.71 | 8.79 | 8.47 | 8.70 | 8.65 | -0.23% | 2,630,653 |
| Sep 30, 2025 | 8.90 | 8.91 | 8.69 | 8.72 | 8.67 | -1.25% | 1,612,633 |
| Sep 29, 2025 | 8.99 | 9.00 | 8.79 | 8.83 | 8.78 | -1.78% | 1,995,853 |
| Sep 26, 2025 | 9.30 | 9.36 | 8.94 | 8.99 | 8.94 | -2.92% | 2,854,909 |