Skip to main content
logo
Ozderici Gayrimenkul Yatirim Ortakligi A.S. (IST:OZGYO)
Turkey flag Turkey · Delayed Price · Currency is TRY
2.420
+0.070 (2.98%)
At close: May 8, 2026

IST:OZGYO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 20262.362.442.312.422.422.98%32,921,480
May 7, 20262.302.352.272.352.353.52%11,925,190
May 6, 20262.222.292.212.272.272.71%14,438,080
May 5, 20262.172.372.172.212.212.31%59,789,770
May 4, 20262.252.252.162.162.16-1.37%18,907,490
Apr 30, 20262.142.212.142.192.191.86%7,740,960
Apr 29, 20262.172.202.152.152.15-0.46%7,844,006
Apr 28, 20262.192.222.162.162.16-1.37%8,852,537
Apr 27, 20262.202.282.162.192.191.39%25,560,690
Apr 24, 20262.152.162.112.162.160.47%4,548,031
Apr 22, 20262.182.202.132.152.15-1.38%7,979,642
Apr 21, 20262.192.222.092.182.18-0.46%12,263,950
Apr 20, 20262.092.202.062.192.194.29%22,597,290
Apr 17, 20262.022.102.012.102.104.48%8,497,237
Apr 16, 20262.072.082.002.012.01-1.95%6,934,047
Apr 15, 20262.032.082.022.052.051.49%8,269,823
Apr 14, 20261.992.051.992.022.022.54%8,742,053
Apr 13, 20262.042.041.971.971.97-3.43%9,371,910
Apr 10, 20261.992.041.992.042.043.03%7,277,289
Apr 9, 20262.012.021.971.981.98-1.00%5,605,720
Apr 8, 20261.982.041.972.002.004.71%8,551,772
Apr 7, 20261.992.021.911.911.91-4.98%10,055,050
Apr 6, 20262.002.032.002.012.011.01%4,706,520
Apr 3, 20261.992.021.981.991.990.51%5,157,320
Apr 2, 20262.002.001.961.981.98-0.50%3,973,750
Apr 1, 20261.952.011.951.991.993.65%6,803,505
Mar 31, 20261.931.951.901.921.920.52%7,928,773
Mar 30, 20261.941.951.911.911.91-1.04%7,264,570
Mar 27, 20261.991.991.931.931.93-2.53%9,187,332
Mar 26, 20262.002.021.971.981.98-1.00%7,068,273
Mar 25, 20261.992.021.992.002.000.50%7,124,034
Mar 24, 20262.042.051.981.991.99-2.45%6,263,382
Mar 23, 20262.002.061.952.042.04-0.97%12,275,949
Mar 19, 20262.042.112.022.062.060.98%4,998,723
Mar 18, 20262.082.102.022.042.04-1.45%5,212,060
Mar 17, 20262.062.092.052.072.070.98%5,293,485
Mar 16, 20262.042.062.022.052.050.99%5,314,628
Mar 13, 20262.042.062.022.032.03-0.98%5,032,372
Mar 12, 20262.092.102.042.052.05-1.44%6,071,319
Mar 11, 20262.102.112.042.082.080.48%7,479,495
Mar 10, 20262.032.082.012.072.074.02%7,016,945
Mar 9, 20261.942.021.901.991.990.51%7,981,305
Mar 6, 20262.052.051.941.981.982.59%17,385,170
Mar 5, 20261.901.961.901.931.932.66%6,034,967
Mar 4, 20261.871.901.861.881.881.62%7,865,004
Mar 3, 20261.931.951.851.851.85-3.14%9,778,219
Mar 2, 20261.821.941.821.911.91-4.98%8,945,080
Feb 27, 20262.032.081.992.012.01-0.50%8,883,234
Feb 26, 20262.012.062.012.022.020.50%7,258,303
Feb 25, 20262.082.092.012.012.01-3.37%12,548,570