Ozderici Gayrimenkul Yatirim Ortakligi A.S. (IST:OZGYO)
Turkey · Delayed Price · Currency is TRY 1.410
+0.060 (4.44%)
At close: Nov 4, 2026
IST:OZGYO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1.45 | 1.47 | 1.41 | 1.41 | 1.41 | 4.44% | 15,996,496 |
| Nov 3, 2026 | 1.24 | 1.35 | 1.23 | 1.35 | 1.35 | 9.76% | 9,644,700 |
| Nov 2, 2026 | 1.24 | 1.24 | 1.18 | 1.23 | 1.23 | -0.81% | 5,023,580 |
| Oct 30, 2026 | 1.30 | 1.30 | 1.24 | 1.24 | 1.24 | -4.62% | 4,374,010 |
| Oct 28, 2026 | 1.29 | 1.30 | 1.26 | 1.30 | 1.30 | 0.78% | 1,243,783 |
| Oct 27, 2026 | 1.32 | 1.33 | 1.28 | 1.29 | 1.29 | -3.73% | 2,311,107 |
| Oct 26, 2026 | 1.32 | 1.34 | 1.28 | 1.34 | 1.34 | 3.88% | 4,671,426 |
| Oct 23, 2026 | 1.34 | 1.35 | 1.24 | 1.29 | 1.29 | -3.73% | 6,820,562 |
| Oct 22, 2026 | 1.38 | 1.41 | 1.34 | 1.34 | 1.34 | -2.90% | 4,450,756 |
| Oct 21, 2026 | 1.42 | 1.42 | 1.36 | 1.38 | 1.38 | -1.43% | 5,514,608 |
| Oct 20, 2026 | 1.38 | 1.43 | 1.32 | 1.40 | 1.40 | 2.19% | 6,124,552 |
| Oct 19, 2026 | 1.40 | 1.47 | 1.34 | 1.37 | 1.37 | -2.84% | 18,969,330 |
| Oct 16, 2026 | 1.51 | 1.51 | 1.40 | 1.41 | 1.41 | -9.03% | 32,029,675 |
| 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 |