Ozderici Gayrimenkul Yatirim Ortakligi A.S. (IST:OZGYO)
Turkey · Delayed Price · Currency is TRY 1.550
-0.050 (-3.13%)
At close: Oct 15, 2026
IST:OZGYO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 1.54 | 1.58 | 1.50 | 1.55 | 1.55 | -3.13% | 14,079,772 |
| Oct 14, 2026 | 1.77 | 1.80 | 1.60 | 1.60 | 1.60 | -9.60% | 22,418,779 |
| Oct 13, 2026 | 1.73 | 1.80 | 1.64 | 1.77 | 1.77 | -0.56% | 51,756,531 |
| Oct 12, 2026 | 1.74 | 1.81 | 1.67 | 1.78 | 1.78 | 2.89% | 15,645,740 |
| Oct 9, 2026 | 1.64 | 1.74 | 1.63 | 1.73 | 1.73 | 6.13% | 7,892,941 |
| Oct 8, 2026 | 1.67 | 1.68 | 1.59 | 1.63 | 1.63 | -1.21% | 13,288,007 |
| Oct 7, 2026 | 1.70 | 1.71 | 1.62 | 1.65 | 1.65 | -3.51% | 9,209,459 |
| Oct 6, 2026 | 1.67 | 1.71 | 1.65 | 1.71 | 1.71 | 1.79% | 7,489,095 |
| Oct 5, 2026 | 1.67 | 1.70 | 1.63 | 1.68 | 1.68 | 1.20% | 6,598,838 |
| Oct 2, 2026 | 1.65 | 1.68 | 1.61 | 1.66 | 1.66 | 0.61% | 8,413,681 |
| Oct 1, 2026 | 1.56 | 1.65 | 1.55 | 1.65 | 1.65 | 7.14% | 5,032,381 |
| Sep 30, 2026 | 1.57 | 1.59 | 1.54 | 1.54 | 1.54 | -2.53% | 5,456,176 |
| Sep 29, 2026 | 1.61 | 1.62 | 1.54 | 1.58 | 1.58 | -1.86% | 9,630,565 |
| Sep 28, 2026 | 1.65 | 1.65 | 1.57 | 1.61 | 1.61 | -3.59% | 4,902,937 |
| Sep 25, 2026 | 1.57 | 1.67 | 1.57 | 1.67 | 1.67 | 3.73% | 5,648,984 |
| Sep 24, 2026 | 1.71 | 1.71 | 1.60 | 1.61 | 1.61 | -5.29% | 11,428,709 |
| Sep 23, 2026 | 1.76 | 1.77 | 1.70 | 1.70 | 1.70 | -2.30% | 6,790,245 |
| Sep 22, 2026 | 1.76 | 1.78 | 1.71 | 1.74 | 1.74 | -0.57% | 7,314,873 |
| Sep 21, 2026 | 1.80 | 1.81 | 1.67 | 1.75 | 1.75 | -3.85% | 15,058,143 |
| Sep 18, 2026 | 1.94 | 1.94 | 1.81 | 1.82 | 1.82 | -6.67% | 15,693,035 |
| Sep 17, 2026 | 1.96 | 2.00 | 1.92 | 1.95 | 1.95 | -0.51% | 14,877,434 |
| Sep 16, 2026 | 2.04 | 2.06 | 1.94 | 1.96 | 1.96 | -3.92% | 22,878,233 |
| Sep 15, 2026 | 2.04 | 2.10 | 2.04 | 2.04 | 2.04 | - | 19,419,873 |
| Sep 14, 2026 | 2.07 | 2.08 | 2.04 | 2.04 | 2.04 | -1.45% | 9,669,986 |
| Sep 11, 2026 | 2.06 | 2.09 | 2.04 | 2.07 | 2.07 | 0.98% | 17,844,939 |
| Sep 10, 2026 | 2.08 | 2.09 | 2.04 | 2.05 | 2.05 | -1.44% | 13,314,384 |
| Sep 9, 2026 | 2.09 | 2.10 | 2.07 | 2.08 | 2.08 | -0.48% | 16,365,617 |
| Sep 8, 2026 | 2.07 | 2.11 | 2.06 | 2.09 | 2.09 | 0.97% | 12,263,566 |
| Sep 7, 2026 | 2.03 | 2.10 | 2.02 | 2.07 | 2.07 | 1.97% | 12,348,488 |
| Sep 4, 2026 | 2.02 | 2.05 | 1.99 | 2.03 | 2.03 | 1.00% | 12,770,779 |
| Sep 3, 2026 | 2.11 | 2.12 | 2.01 | 2.01 | 2.01 | -4.74% | 21,757,169 |
| Sep 2, 2026 | 2.08 | 2.11 | 2.04 | 2.11 | 2.11 | 1.44% | 7,982,084 |
| Sep 1, 2026 | 2.08 | 2.09 | 2.04 | 2.08 | 2.08 | 0.48% | 12,459,154 |
| Aug 31, 2026 | 2.09 | 2.11 | 2.07 | 2.07 | 2.07 | -0.96% | 18,932,569 |
| Aug 28, 2026 | 2.12 | 2.13 | 2.08 | 2.09 | 2.09 | -0.95% | 14,118,837 |
| Aug 27, 2026 | 2.08 | 2.16 | 2.07 | 2.11 | 2.11 | 1.44% | 26,169,322 |
| Aug 26, 2026 | 2.10 | 2.11 | 2.07 | 2.08 | 2.08 | -0.48% | 8,806,796 |
| Aug 25, 2026 | 2.11 | 2.12 | 2.08 | 2.09 | 2.09 | -0.95% | 8,364,247 |
| Aug 24, 2026 | 2.17 | 2.17 | 2.10 | 2.11 | 2.11 | -1.40% | 10,443,805 |
| Aug 21, 2026 | 2.05 | 2.16 | 2.05 | 2.14 | 2.14 | 4.39% | 36,674,141 |
| Aug 20, 2026 | 2.07 | 2.08 | 2.04 | 2.05 | 2.05 | -0.97% | 18,702,451 |
| Aug 19, 2026 | 2.08 | 2.08 | 2.05 | 2.07 | 2.07 | 0.49% | 15,321,957 |
| Aug 18, 2026 | 2.09 | 2.20 | 2.05 | 2.06 | 2.06 | -1.44% | 19,541,205 |
| Aug 17, 2026 | 2.08 | 2.12 | 2.08 | 2.09 | 2.09 | 0.48% | 12,215,637 |
| Aug 14, 2026 | 2.06 | 2.18 | 2.05 | 2.08 | 2.08 | 1.46% | 23,332,803 |
| Aug 13, 2026 | 2.03 | 2.07 | 2.03 | 2.05 | 2.05 | - | 14,189,061 |
| Aug 12, 2026 | 2.05 | 2.08 | 2.02 | 2.05 | 2.05 | - | 30,930,108 |
| Aug 11, 2026 | 2.04 | 2.10 | 2.02 | 2.05 | 2.05 | 0.49% | 22,308,949 |
| Aug 10, 2026 | 2.12 | 2.12 | 2.04 | 2.04 | 2.04 | -3.32% | 26,367,783 |
| Aug 7, 2026 | 2.20 | 2.25 | 2.10 | 2.11 | 2.11 | -4.09% | 36,818,662 |