Ozderici Gayrimenkul Yatirim Ortakligi A.S. (IST:OZGYO)
Turkey · Delayed Price · Currency is TRY 3.000
+0.030 (1.01%)
Last updated: Dec 4, 2025, 12:11 PM GMT+3
IST:OZGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.24 | 3.48 | 3.18 | 3.39 | 3.39 | 5.94% | 36,474,030 |
| Dec 4, 2025 | 2.98 | 3.20 | 2.97 | 3.20 | 3.20 | 7.38% | 15,711,010 |
| Dec 3, 2025 | 3.00 | 3.05 | 2.96 | 2.98 | 2.98 | -1.00% | 3,142,465 |
| Dec 2, 2025 | 2.98 | 3.05 | 2.96 | 3.01 | 3.01 | 1.35% | 4,552,099 |
| Dec 1, 2025 | 2.96 | 3.03 | 2.95 | 2.97 | 2.97 | 0.68% | 7,616,898 |
| Nov 28, 2025 | 2.91 | 2.97 | 2.84 | 2.95 | 2.95 | 1.72% | 5,807,379 |
| Nov 27, 2025 | 2.89 | 2.97 | 2.88 | 2.90 | 2.90 | 0.69% | 3,013,556 |
| Nov 26, 2025 | 2.96 | 3.10 | 2.88 | 2.88 | 2.88 | -2.37% | 10,977,352 |
| Nov 25, 2025 | 3.05 | 3.05 | 2.94 | 2.95 | 2.95 | -2.96% | 17,239,840 |
| Nov 24, 2025 | 3.04 | 3.09 | 3.01 | 3.04 | 3.04 | - | 6,209,869 |
| Nov 21, 2025 | 2.99 | 3.14 | 2.97 | 3.04 | 3.04 | 2.01% | 12,324,730 |
| Nov 20, 2025 | 3.03 | 3.05 | 2.97 | 2.98 | 2.98 | -0.67% | 4,803,267 |
| Nov 19, 2025 | 3.03 | 3.06 | 2.98 | 3.00 | 3.00 | -0.33% | 4,823,049 |
| Nov 18, 2025 | 3.11 | 3.16 | 3.00 | 3.01 | 3.01 | -2.59% | 11,779,260 |
| Nov 17, 2025 | 3.01 | 3.14 | 3.01 | 3.09 | 3.09 | 3.69% | 8,032,442 |
| Nov 14, 2025 | 3.03 | 3.05 | 2.93 | 2.98 | 2.98 | -1.65% | 8,228,350 |
| Nov 13, 2025 | 3.05 | 3.10 | 3.01 | 3.03 | 3.03 | -0.33% | 11,611,670 |
| Nov 12, 2025 | 3.26 | 3.36 | 3.04 | 3.04 | 3.04 | -6.46% | 14,124,460 |
| Nov 11, 2025 | 3.23 | 3.48 | 3.13 | 3.25 | 3.25 | -0.61% | 39,113,190 |
| Nov 10, 2025 | 3.58 | 3.63 | 3.27 | 3.27 | 3.27 | -9.92% | 43,179,330 |
| Nov 7, 2025 | 3.56 | 3.68 | 3.51 | 3.63 | 3.63 | 1.40% | 16,140,740 |
| Nov 6, 2025 | 3.46 | 3.71 | 3.32 | 3.58 | 3.58 | 4.99% | 46,127,490 |
| Nov 5, 2025 | 3.19 | 3.44 | 3.14 | 3.41 | 3.41 | 7.91% | 19,899,170 |
| Nov 4, 2025 | 3.25 | 3.27 | 3.13 | 3.16 | 3.16 | -2.17% | 5,238,115 |
| Nov 3, 2025 | 3.14 | 3.28 | 3.14 | 3.23 | 3.23 | 3.53% | 7,355,998 |
| Oct 31, 2025 | 3.08 | 3.28 | 3.04 | 3.12 | 3.12 | 1.63% | 13,971,240 |
| Oct 30, 2025 | 3.02 | 3.10 | 3.02 | 3.07 | 3.07 | 1.66% | 6,333,938 |
| Oct 28, 2025 | 3.01 | 3.06 | 2.99 | 3.02 | 3.02 | 0.33% | 3,284,022 |
| Oct 27, 2025 | 3.05 | 3.12 | 3.01 | 3.01 | 3.01 | -1.63% | 5,464,536 |
| Oct 24, 2025 | 3.01 | 3.10 | 2.99 | 3.06 | 3.06 | 2.00% | 10,668,270 |
| Oct 23, 2025 | 2.97 | 3.04 | 2.93 | 3.00 | 3.00 | 1.35% | 9,091,839 |
| Oct 22, 2025 | 2.95 | 3.05 | 2.92 | 2.96 | 2.96 | 1.02% | 13,640,280 |
| Oct 21, 2025 | 2.89 | 2.98 | 2.84 | 2.93 | 2.93 | 1.03% | 9,409,103 |
| Oct 20, 2025 | 2.90 | 2.94 | 2.79 | 2.90 | 2.90 | 1.05% | 18,370,160 |
| Oct 17, 2025 | 3.22 | 3.28 | 2.85 | 2.87 | 2.87 | -8.89% | 49,906,650 |
| Oct 16, 2025 | 2.87 | 3.15 | 2.87 | 3.15 | 3.15 | 9.76% | 13,526,100 |
| Oct 15, 2025 | 2.85 | 2.90 | 2.83 | 2.87 | 2.87 | 1.41% | 8,462,180 |
| Oct 14, 2025 | 2.96 | 2.98 | 2.83 | 2.83 | 2.83 | -3.74% | 9,060,875 |
| Oct 13, 2025 | 3.03 | 3.04 | 2.94 | 2.94 | 2.94 | -4.23% | 7,445,082 |
| Oct 10, 2025 | 3.03 | 3.09 | 3.03 | 3.07 | 3.07 | 1.66% | 6,355,947 |
| Oct 9, 2025 | 3.07 | 3.14 | 3.02 | 3.02 | 3.02 | -0.98% | 6,394,156 |
| Oct 8, 2025 | 3.03 | 3.19 | 3.00 | 3.05 | 3.05 | 0.99% | 11,189,050 |
| Oct 7, 2025 | 3.03 | 3.11 | 3.01 | 3.02 | 3.02 | - | 6,181,975 |
| Oct 6, 2025 | 3.16 | 3.18 | 3.01 | 3.02 | 3.02 | -3.82% | 12,591,590 |
| Oct 3, 2025 | 3.10 | 3.23 | 3.05 | 3.14 | 3.14 | 1.62% | 14,579,810 |
| Oct 2, 2025 | 3.08 | 3.13 | 3.02 | 3.09 | 3.09 | 0.32% | 6,421,046 |
| Oct 1, 2025 | 3.04 | 3.12 | 2.97 | 3.08 | 3.08 | 1.99% | 8,799,073 |
| Sep 30, 2025 | 3.10 | 3.17 | 3.01 | 3.02 | 3.02 | -2.58% | 8,772,030 |
| Sep 29, 2025 | 3.13 | 3.15 | 3.08 | 3.10 | 3.10 | -1.59% | 10,078,220 |
| Sep 26, 2025 | 3.31 | 3.38 | 3.15 | 3.15 | 3.15 | -4.83% | 22,308,120 |