Skip to main content
logo
Ozderici Gayrimenkul Yatirim Ortakligi A.S. (IST:OZGYO)
Turkey flag Turkey · Delayed Price · Currency is TRY
2.080
-0.030 (-1.42%)
Last updated: Sep 3, 2026, 3:02 PM GMT+3

IST:OZGYO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 20262.082.112.042.112.111.44%7,982,084
Sep 1, 20262.082.092.042.082.080.48%12,459,154
Aug 31, 20262.092.112.072.072.07-0.96%18,932,569
Aug 28, 20262.122.132.082.092.09-0.95%14,118,837
Aug 27, 20262.082.162.072.112.111.44%26,169,322
Aug 26, 20262.102.112.072.082.08-0.48%8,806,796
Aug 25, 20262.112.122.082.092.09-0.95%8,364,247
Aug 24, 20262.172.172.102.112.11-1.40%10,443,805
Aug 21, 20262.052.162.052.142.144.39%36,674,141
Aug 20, 20262.072.082.042.052.05-0.97%18,702,451
Aug 19, 20262.082.082.052.072.070.49%15,321,957
Aug 18, 20262.092.202.052.062.06-1.44%19,541,205
Aug 17, 20262.082.122.082.092.090.48%12,215,637
Aug 14, 20262.062.182.052.082.081.46%23,332,803
Aug 13, 20262.032.072.032.052.05-14,189,061
Aug 12, 20262.052.082.022.052.05-30,930,108
Aug 11, 20262.042.102.022.052.050.49%22,308,949
Aug 10, 20262.122.122.042.042.04-3.32%26,367,783
Aug 7, 20262.202.252.102.112.11-4.09%36,818,662
Aug 6, 20262.362.422.202.202.20-5.98%74,203,495
Aug 5, 20262.252.442.232.342.343.54%164,964,631
Aug 4, 20262.082.262.072.262.268.65%47,959,338
Aug 3, 20262.092.102.042.082.08-0.48%13,817,642
Jul 31, 20262.092.102.022.092.090.97%16,458,823
Jul 30, 20261.992.081.932.072.074.55%41,635,970
Jul 29, 20262.002.021.971.981.98-1.00%18,334,454
Jul 28, 20262.082.081.972.002.00-3.85%22,911,787
Jul 27, 20262.172.172.052.082.08-2.80%51,350,413
Jul 24, 20262.372.382.142.142.14-9.70%92,103,159
Jul 23, 20262.532.692.352.372.37-5.20%112,599,966
Jul 22, 20262.482.622.392.502.504.60%189,530,639
Jul 21, 20262.182.392.182.392.399.63%104,851,280
Jul 20, 20262.142.182.132.182.181.87%10,055,189
Jul 17, 20262.162.162.092.142.14-0.47%12,447,302
Jul 16, 20262.122.172.112.152.151.90%10,999,508
Jul 14, 20262.122.152.102.112.11-0.94%8,410,264
Jul 13, 20262.102.142.092.132.130.47%10,532,478
Jul 10, 20262.062.172.062.122.122.91%20,827,724
Jul 9, 20262.072.112.032.062.06-11,229,711
Jul 8, 20262.142.142.062.062.06-4.63%12,221,970
Jul 7, 20262.192.192.142.162.16-1.37%8,625,631
Jul 6, 20262.242.292.182.192.19-1.35%16,267,757
Jul 3, 20262.152.252.142.222.222.78%43,346,047
Jul 2, 20262.142.172.132.162.160.93%11,446,816
Jul 1, 20262.132.152.112.142.140.94%14,575,732
Jun 30, 20262.132.152.112.122.12-0.47%10,451,651
Jun 29, 20262.142.172.122.132.13-0.93%8,574,284
Jun 26, 20262.172.222.122.152.15-26,296,127
Jun 25, 20262.132.172.122.152.150.94%12,197,855
Jun 24, 20262.142.192.112.132.13-27,971,645