Skip to main content
logo
Ozderici Gayrimenkul Yatirim Ortakligi A.S. (IST:OZGYO)
Turkey flag Turkey · Delayed Price · Currency is TRY
2.120
-0.060 (-2.75%)
At close: Jun 3, 2026

IST:OZGYO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 20262.172.232.172.18--16,338,823
Jun 2, 20262.122.202.112.182.183.32%29,826,410
Jun 1, 20262.162.202.102.112.11-1.40%29,613,300
May 26, 20262.162.182.132.142.14-1.83%7,755,512
May 25, 20262.212.242.162.182.18-0.91%20,999,069
May 22, 20262.122.202.092.202.206.28%44,410,280
May 21, 20262.322.322.072.072.07-8.00%32,663,700
May 20, 20262.152.252.082.252.254.65%41,564,390
May 18, 20262.242.252.142.152.15-4.87%11,065,400
May 15, 20262.302.352.252.262.26-2.59%6,399,016
May 14, 20262.222.332.222.322.324.50%8,913,304
May 13, 20262.412.412.202.222.22-6.72%12,559,950
May 12, 20262.452.462.362.382.38-2.99%12,430,790
May 11, 20262.412.492.412.472.452.07%14,094,920
May 8, 20262.362.442.312.422.402.98%32,921,480
May 7, 20262.302.352.272.352.333.52%11,925,190
May 6, 20262.222.292.212.272.252.71%14,438,080
May 5, 20262.172.372.172.212.202.31%59,789,770
May 4, 20262.252.252.162.162.15-1.37%18,907,490
Apr 30, 20262.142.212.142.192.181.86%7,740,960
Apr 29, 20262.172.202.152.152.14-0.46%7,844,006
Apr 28, 20262.192.222.162.162.15-1.37%8,852,537
Apr 27, 20262.202.282.162.192.181.39%25,560,690
Apr 24, 20262.152.162.112.162.150.47%4,548,031
Apr 22, 20262.182.202.132.152.14-1.38%7,979,642
Apr 21, 20262.192.222.092.182.17-0.46%12,263,950
Apr 20, 20262.092.202.062.192.184.29%22,597,290
Apr 17, 20262.022.102.012.102.094.48%8,497,237
Apr 16, 20262.072.082.002.012.00-1.95%6,934,047
Apr 15, 20262.032.082.022.052.041.49%8,269,823
Apr 14, 20261.992.051.992.022.012.54%8,742,053
Apr 13, 20262.042.041.971.971.96-3.43%9,371,910
Apr 10, 20261.992.041.992.042.033.03%7,277,289
Apr 9, 20262.012.021.971.981.97-1.00%5,605,720
Apr 8, 20261.982.041.972.001.994.71%8,551,772
Apr 7, 20261.992.021.911.911.90-4.98%10,055,050
Apr 6, 20262.002.032.002.012.001.01%4,706,520
Apr 3, 20261.992.021.981.991.980.51%5,157,320
Apr 2, 20262.002.001.961.981.97-0.50%3,973,750
Apr 1, 20261.952.011.951.991.983.65%6,803,505
Mar 31, 20261.931.951.901.921.910.52%7,928,773
Mar 30, 20261.941.951.911.911.90-1.04%7,264,570
Mar 27, 20261.991.991.931.931.92-2.53%9,187,332
Mar 26, 20262.002.021.971.981.97-1.00%7,068,273
Mar 25, 20261.992.021.992.001.990.50%7,124,034
Mar 24, 20262.042.051.981.991.98-2.45%6,263,382
Mar 23, 20262.002.061.952.042.03-0.97%12,275,940
Mar 19, 20262.042.112.022.062.050.98%4,998,723
Mar 18, 20262.082.102.022.042.03-1.45%5,212,060
Mar 17, 20262.062.092.052.072.060.98%5,293,485