Ozderici Gayrimenkul Yatirim Ortakligi A.S. (IST:OZGYO)
Turkey · Delayed Price · Currency is TRY 3.140
+0.050 (1.62%)
At close: Oct 3, 2025
IST:OZGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 3.35 | 3.42 | 3.29 | 3.31 | 3.31 | -0.90% | 6,659,370 |
| Sep 24, 2025 | 3.42 | 3.44 | 3.33 | 3.34 | 3.34 | -2.05% | 11,904,710 |
| Sep 23, 2025 | 3.48 | 3.53 | 3.40 | 3.41 | 3.41 | -4.21% | 14,408,020 |
| Sep 22, 2025 | 3.61 | 3.66 | 3.54 | 3.56 | 3.56 | 0.56% | 10,249,890 |
| Sep 19, 2025 | 3.45 | 3.57 | 3.35 | 3.54 | 3.54 | 1.72% | 22,146,670 |
| Sep 18, 2025 | 3.66 | 3.83 | 3.48 | 3.48 | 3.48 | -4.66% | 52,334,560 |
| Sep 17, 2025 | 3.53 | 3.74 | 3.36 | 3.65 | 3.65 | 4.58% | 65,163,630 |
| Sep 16, 2025 | 3.13 | 3.49 | 3.12 | 3.49 | 3.49 | 9.75% | 44,682,920 |
| Sep 15, 2025 | 3.01 | 3.22 | 2.95 | 3.18 | 3.18 | 8.53% | 24,731,360 |
| Sep 12, 2025 | 3.08 | 3.17 | 2.91 | 2.93 | 2.93 | -5.24% | 11,189,900 |
| Sep 11, 2025 | 2.98 | 3.22 | 2.98 | 3.09 | 3.09 | 4.00% | 21,130,189 |
| Sep 10, 2025 | 2.99 | 3.02 | 2.96 | 2.97 | 2.97 | 0.37% | 6,823,725 |
| Sep 9, 2025 | 3.00 | 3.09 | 2.95 | 2.96 | 2.96 | -1.13% | 12,891,673 |
| Sep 8, 2025 | 3.04 | 3.04 | 2.97 | 3.00 | 3.00 | -2.16% | 9,122,869 |
| Sep 5, 2025 | 3.18 | 3.19 | 3.06 | 3.06 | 3.06 | -3.50% | 13,556,974 |
| Sep 4, 2025 | 3.08 | 3.20 | 3.08 | 3.17 | 3.17 | 3.39% | 14,262,346 |
| Sep 3, 2025 | 3.12 | 3.18 | 3.05 | 3.07 | 3.07 | -1.85% | 13,476,577 |
| Sep 2, 2025 | 3.17 | 3.29 | 3.02 | 3.13 | 3.13 | -0.98% | 25,720,044 |
| Sep 1, 2025 | 3.17 | 3.25 | 3.15 | 3.16 | 3.16 | -0.22% | 14,526,113 |
| Aug 29, 2025 | 3.26 | 3.26 | 3.17 | 3.17 | 3.17 | -2.16% | 13,039,480 |
| Aug 28, 2025 | 3.36 | 3.49 | 3.23 | 3.24 | 3.24 | -3.86% | 36,145,277 |
| Aug 27, 2025 | 3.24 | 3.47 | 3.23 | 3.37 | 3.37 | 4.15% | 45,847,853 |
| Aug 26, 2025 | 3.28 | 3.28 | 3.22 | 3.23 | 3.23 | -1.28% | 10,142,527 |
| Aug 25, 2025 | 3.31 | 3.34 | 3.27 | 3.27 | 3.27 | -0.82% | 9,900,555 |
| Aug 22, 2025 | 3.36 | 3.39 | 3.30 | 3.30 | 3.30 | -1.05% | 12,866,637 |
| Aug 21, 2025 | 3.28 | 3.37 | 3.24 | 3.34 | 3.34 | 3.09% | 16,549,506 |
| Aug 20, 2025 | 3.20 | 3.34 | 3.19 | 3.24 | 3.24 | 1.35% | 20,418,325 |
| Aug 19, 2025 | 3.25 | 3.28 | 3.19 | 3.19 | 3.19 | -1.42% | 10,855,881 |
| Aug 18, 2025 | 3.25 | 3.35 | 3.22 | 3.24 | 3.24 | -0.49% | 17,030,732 |
| Aug 15, 2025 | 3.23 | 3.44 | 3.22 | 3.25 | 3.25 | 3.56% | 36,184,407 |
| Aug 14, 2025 | 3.21 | 3.23 | 3.14 | 3.14 | 3.14 | -1.69% | 13,079,327 |
| Aug 13, 2025 | 3.32 | 3.35 | 3.15 | 3.20 | 3.20 | -3.94% | 20,576,646 |
| Aug 12, 2025 | 3.22 | 3.43 | 3.17 | 3.33 | 3.33 | 3.84% | 34,504,417 |
| Aug 11, 2025 | 3.27 | 3.30 | 3.20 | 3.20 | 3.20 | -0.59% | 11,645,776 |
| Aug 8, 2025 | 3.35 | 3.38 | 3.21 | 3.22 | 3.22 | -3.45% | 15,446,406 |
| Aug 7, 2025 | 3.37 | 3.42 | 3.30 | 3.34 | 3.34 | -0.48% | 16,843,509 |
| Aug 6, 2025 | 3.33 | 3.53 | 3.29 | 3.35 | 3.35 | 1.05% | 39,067,001 |
| Aug 5, 2025 | 3.37 | 3.41 | 3.32 | 3.32 | 3.32 | -0.81% | 19,618,115 |
| Aug 4, 2025 | 3.64 | 3.64 | 3.32 | 3.35 | 3.35 | -5.13% | 48,903,217 |
| Aug 1, 2025 | 3.22 | 3.53 | 3.16 | 3.53 | 3.53 | 9.94% | 46,265,699 |
| Jul 31, 2025 | 3.10 | 3.29 | 3.10 | 3.21 | 3.21 | 3.99% | 29,191,941 |
| Jul 30, 2025 | 3.16 | 3.17 | 3.08 | 3.09 | 3.09 | -1.81% | 12,215,568 |