TipRanks
Go Ultimate55% OFF

Osmanli Yatirim Menkul Degerler a.s. (OSMEN) Historical Prices

TR:OSMEN historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20264.474.524.384.444.44-0.67%572,5790.21
Oct 29, 20264.474.574.454.474.47+0.00%00.00
Oct 28, 20264.574.574.454.474.47-1.97%323,6360.11
Oct 27, 20264.664.674.534.564.56-2.15%938,2090.33
Oct 26, 20264.994.994.604.664.66-1.89%1,049,4010.36
Oct 23, 20264.754.874.544.804.75-1.43%720,9480.25
Oct 22, 20265.045.044.864.874.82-3.37%1,033,2390.34
Oct 21, 20265.165.205.015.044.99-2.33%677,4470.22
Oct 20, 20265.155.215.045.165.11+1.37%515,3520.16
Oct 19, 20265.135.165.005.095.04-0.77%714,3100.22
Oct 16, 20265.245.245.015.135.08-2.10%1,192,9990.33
Oct 15, 20265.165.325.165.245.19-0.19%555,1050.15
Oct 14, 20265.365.405.245.255.20-1.87%413,4860.11
Oct 13, 20265.555.565.355.355.29-3.25%1,156,8700.31
Oct 12, 20265.605.605.365.535.47+0.37%1,831,4910.49
Oct 09, 20265.515.595.435.515.45+0.18%2,013,9700.54
Oct 08, 20265.505.595.375.505.44+1.47%1,966,7770.52
Oct 07, 20265.565.595.325.425.36-2.35%2,690,2780.70
Oct 06, 20265.275.685.255.555.49+5.72%3,999,9201.01
Oct 05, 20265.385.465.255.255.20-1.12%1,562,3550.37
Oct 02, 20265.255.415.255.315.25+1.14%1,464,2760.32
Oct 01, 20265.055.415.055.255.20+4.80%2,116,3090.45
Sep 30, 20265.005.044.805.014.96+0.18%2,134,9560.45
Sep 29, 20265.155.244.975.004.95-2.71%1,733,0640.36
Sep 28, 20265.375.405.005.145.09-4.29%3,211,6410.66
Sep 25, 20265.205.445.155.375.31+2.49%2,237,8780.46
Sep 24, 20265.305.575.225.245.19-6.10%2,460,4350.48
Sep 23, 20265.495.735.495.585.52+1.10%3,455,7460.65
Sep 22, 20265.445.615.415.525.46+0.37%3,055,8450.51
Sep 21, 20265.795.835.345.505.44-5.01%3,969,2890.65
Sep 18, 20265.915.915.645.795.73-2.70%2,463,3630.39
Sep 17, 20266.406.405.805.955.89-7.47%4,887,1970.79
Sep 16, 20266.736.766.086.436.36-4.03%3,063,0820.49
Sep 15, 20266.836.936.706.706.63-1.76%1,881,3500.30
Sep 14, 20266.917.016.806.826.75-1.16%1,650,5720.27
Sep 11, 20267.067.076.876.906.83-2.26%1,679,2660.27
Sep 10, 20266.987.066.917.066.99+1.14%2,532,0510.41
Sep 09, 20267.117.116.976.986.91-1.41%2,890,7640.47
Sep 08, 20266.907.096.877.087.01+2.61%2,387,4130.39
Sep 07, 20266.886.946.806.906.83+0.59%2,519,4060.41
Sep 04, 20266.866.916.776.866.79+0.73%1,972,1540.32
Sep 03, 20267.047.086.816.816.74-2.85%2,045,4610.33
Sep 02, 20267.137.206.877.016.94-2.64%6,509,5291.08
Sep 01, 20267.167.297.127.207.13+0.71%2,440,5990.40
Aug 31, 20267.707.757.137.157.08-7.15%7,393,4421.24
Aug 28, 20267.747.777.687.707.62+0.13%1,869,8580.31
Aug 27, 20267.707.807.697.697.61+0.53%3,054,6070.51
Aug 26, 20267.737.827.657.657.57-0.66%2,893,4710.49
Aug 25, 20267.938.017.707.707.62-2.28%3,659,2330.63
Aug 24, 20267.938.047.757.887.80+0.26%3,611,0060.62