Ozderici Gayrimenkul Yatirim Ortakligi A.S. (IST:OZGYO)
Turkey · Delayed Price · Currency is TRY 8.23
-0.18 (-2.14%)
At close: Aug 29, 2025
IST:OZGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 8.12 | 8.27 | 7.93 | 7.98 | - | -1.85% | 5,183,299 |
| Sep 2, 2025 | 8.23 | 8.54 | 7.85 | 8.13 | - | -0.97% | 9,892,325 |
| Sep 1, 2025 | 8.24 | 8.46 | 8.18 | 8.21 | - | -0.24% | 5,586,967 |
| Aug 29, 2025 | 8.47 | 8.48 | 8.23 | 8.23 | - | -2.14% | 5,015,185 |
| Aug 28, 2025 | 8.74 | 9.08 | 8.40 | 8.41 | - | -3.89% | 13,902,034 |
| Aug 27, 2025 | 8.41 | 9.03 | 8.40 | 8.75 | - | 4.17% | 17,633,792 |
| Aug 26, 2025 | 8.52 | 8.53 | 8.36 | 8.40 | - | -1.29% | 3,900,972 |
| Aug 25, 2025 | 8.61 | 8.68 | 8.50 | 8.51 | - | -0.82% | 3,807,906 |
| Aug 22, 2025 | 8.73 | 8.80 | 8.57 | 8.58 | - | -1.04% | 4,948,707 |
| Aug 21, 2025 | 8.52 | 8.77 | 8.41 | 8.67 | - | 3.09% | 6,365,195 |
| Aug 20, 2025 | 8.32 | 8.68 | 8.29 | 8.41 | - | 1.33% | 7,853,202 |
| Aug 19, 2025 | 8.46 | 8.52 | 8.30 | 8.30 | - | -1.43% | 4,175,339 |
| Aug 18, 2025 | 8.46 | 8.72 | 8.38 | 8.42 | - | -0.47% | 6,550,282 |
| Aug 15, 2025 | 8.40 | 8.93 | 8.37 | 8.46 | - | 3.55% | 13,917,085 |
| Aug 14, 2025 | 8.34 | 8.39 | 8.17 | 8.17 | - | -1.68% | 5,030,511 |
| Aug 13, 2025 | 8.63 | 8.70 | 8.20 | 8.31 | - | -3.93% | 7,914,095 |
| Aug 12, 2025 | 8.38 | 8.92 | 8.24 | 8.65 | - | 3.84% | 13,270,930 |
| Aug 11, 2025 | 8.50 | 8.59 | 8.33 | 8.33 | - | -0.60% | 4,479,145 |
| Aug 8, 2025 | 8.72 | 8.78 | 8.35 | 8.38 | - | -3.46% | 5,940,926 |
| Aug 7, 2025 | 8.77 | 8.90 | 8.59 | 8.68 | - | -0.46% | 6,478,273 |
| Aug 6, 2025 | 8.66 | 9.18 | 8.56 | 8.72 | - | 1.04% | 15,025,775 |
| Aug 5, 2025 | 8.75 | 8.87 | 8.62 | 8.63 | - | -0.80% | 7,545,429 |
| Aug 4, 2025 | 9.45 | 9.45 | 8.64 | 8.70 | - | -5.13% | 18,808,932 |
| Aug 1, 2025 | 8.38 | 9.17 | 8.21 | 9.17 | - | 9.95% | 17,794,509 |
| Jul 31, 2025 | 8.06 | 8.54 | 8.06 | 8.34 | - | 3.99% | 11,227,674 |
| Jul 30, 2025 | 8.22 | 8.24 | 8.00 | 8.02 | - | -1.84% | 4,698,296 |
| Jul 29, 2025 | 8.17 | 8.45 | 8.17 | 8.17 | - | -0.24% | 7,501,311 |
| Jul 28, 2025 | 8.57 | 8.58 | 8.15 | 8.19 | - | -3.76% | 6,793,111 |
| Jul 25, 2025 | 8.60 | 9.04 | 8.48 | 8.51 | - | -0.82% | 10,383,515 |
| Jul 24, 2025 | 8.41 | 8.80 | 8.37 | 8.58 | - | 2.26% | 10,898,461 |
| Jul 23, 2025 | 8.70 | 8.90 | 8.39 | 8.39 | - | -3.56% | 7,263,962 |
| Jul 22, 2025 | 8.89 | 9.12 | 8.70 | 8.70 | - | -2.25% | 11,838,228 |
| Jul 21, 2025 | 9.16 | 9.62 | 8.84 | 8.90 | - | -0.11% | 19,297,259 |
| Jul 18, 2025 | 7.96 | 8.91 | 7.96 | 8.91 | - | 10.00% | 14,871,417 |
| Jul 17, 2025 | 8.12 | 8.44 | 8.02 | 8.10 | - | 1.12% | 8,553,966 |
| Jul 16, 2025 | 8.29 | 8.43 | 7.85 | 8.01 | - | -4.07% | 9,747,730 |
| Jul 14, 2025 | 8.40 | 8.79 | 8.27 | 8.35 | - | 1.21% | 10,506,510 |
| Jul 11, 2025 | 8.45 | 8.62 | 8.03 | 8.25 | - | -3.51% | 11,289,955 |
| Jul 10, 2025 | 8.78 | 9.09 | 8.55 | 8.55 | - | -3.28% | 11,176,910 |
| Jul 9, 2025 | 8.83 | 9.42 | 8.61 | 8.84 | - | 2.20% | 22,227,521 |
| Jul 8, 2025 | 9.19 | 9.24 | 8.37 | 8.65 | - | -2.15% | 23,984,763 |
| Jul 7, 2025 | 7.83 | 8.84 | 7.51 | 8.84 | - | 9.95% | 18,540,713 |
| Jul 4, 2025 | 8.28 | 8.54 | 7.89 | 8.04 | - | 1.90% | 20,958,129 |
| Jul 3, 2025 | 7.42 | 7.89 | 7.30 | 7.89 | - | 9.89% | 9,112,950 |
| Jul 2, 2025 | 7.44 | 7.53 | 7.16 | 7.18 | - | -3.49% | 4,332,649 |
| Jul 1, 2025 | 7.67 | 7.95 | 7.29 | 7.44 | - | 0.54% | 17,803,763 |
| Jun 30, 2025 | 6.78 | 7.40 | 6.76 | 7.40 | - | 9.96% | 15,649,398 |
| Jun 27, 2025 | 6.49 | 7.00 | 6.34 | 6.73 | - | 3.38% | 8,274,570 |
| Jun 26, 2025 | 6.79 | 7.07 | 6.47 | 6.51 | - | -3.56% | 7,013,972 |
| Jun 25, 2025 | 6.56 | 6.89 | 6.56 | 6.75 | - | 5.14% | 10,287,823 |