Ozderici Gayrimenkul Yatirim Ortakligi A.S. (IST:OZGYO)
Turkey · Delayed Price · Currency is TRY 2.070
+0.020 (0.98%)
Last updated: Aug 12, 2026, 4:08 PM GMT+3
IST:OZGYO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 2.36 | 2.42 | 2.20 | 2.20 | 2.20 | -5.98% | 74,203,495 |
| Aug 5, 2026 | 2.25 | 2.44 | 2.23 | 2.34 | 2.34 | 3.54% | 164,964,631 |
| Aug 4, 2026 | 2.08 | 2.26 | 2.07 | 2.26 | 2.26 | 8.65% | 47,959,338 |
| Aug 3, 2026 | 2.09 | 2.10 | 2.04 | 2.08 | 2.08 | -0.48% | 13,817,642 |
| Jul 31, 2026 | 2.09 | 2.10 | 2.02 | 2.09 | 2.09 | 0.97% | 16,458,823 |
| Jul 30, 2026 | 1.99 | 2.08 | 1.93 | 2.07 | 2.07 | 4.55% | 41,635,970 |
| Jul 29, 2026 | 2.00 | 2.02 | 1.97 | 1.98 | 1.98 | -1.00% | 18,334,454 |
| Jul 28, 2026 | 2.08 | 2.08 | 1.97 | 2.00 | 2.00 | -3.85% | 22,911,787 |
| Jul 27, 2026 | 2.17 | 2.17 | 2.05 | 2.08 | 2.08 | -2.80% | 51,350,413 |
| Jul 24, 2026 | 2.37 | 2.38 | 2.14 | 2.14 | 2.14 | -9.70% | 92,103,159 |
| Jul 23, 2026 | 2.53 | 2.69 | 2.35 | 2.37 | 2.37 | -5.20% | 112,599,966 |
| Jul 22, 2026 | 2.48 | 2.62 | 2.39 | 2.50 | 2.50 | 4.60% | 189,530,639 |
| Jul 21, 2026 | 2.18 | 2.39 | 2.18 | 2.39 | 2.39 | 9.63% | 104,851,280 |
| Jul 20, 2026 | 2.14 | 2.18 | 2.13 | 2.18 | 2.18 | 1.87% | 10,055,189 |
| Jul 17, 2026 | 2.16 | 2.16 | 2.09 | 2.14 | 2.14 | -0.47% | 12,447,302 |
| Jul 16, 2026 | 2.12 | 2.17 | 2.11 | 2.15 | 2.15 | 1.90% | 10,999,508 |
| Jul 14, 2026 | 2.12 | 2.15 | 2.10 | 2.11 | 2.11 | -0.94% | 8,410,264 |
| Jul 13, 2026 | 2.10 | 2.14 | 2.09 | 2.13 | 2.13 | 0.47% | 10,532,478 |
| Jul 10, 2026 | 2.06 | 2.17 | 2.06 | 2.12 | 2.12 | 2.91% | 20,827,724 |
| Jul 9, 2026 | 2.07 | 2.11 | 2.03 | 2.06 | 2.06 | - | 11,229,711 |
| Jul 8, 2026 | 2.14 | 2.14 | 2.06 | 2.06 | 2.06 | -4.63% | 12,221,970 |
| Jul 7, 2026 | 2.19 | 2.19 | 2.14 | 2.16 | 2.16 | -1.37% | 8,625,631 |
| Jul 6, 2026 | 2.24 | 2.29 | 2.18 | 2.19 | 2.19 | -1.35% | 16,267,757 |
| Jul 3, 2026 | 2.15 | 2.25 | 2.14 | 2.22 | 2.22 | 2.78% | 43,346,047 |
| Jul 2, 2026 | 2.14 | 2.17 | 2.13 | 2.16 | 2.16 | 0.93% | 11,446,816 |
| Jul 1, 2026 | 2.13 | 2.15 | 2.11 | 2.14 | 2.14 | 0.94% | 14,575,732 |
| Jun 30, 2026 | 2.13 | 2.15 | 2.11 | 2.12 | 2.12 | -0.47% | 10,451,651 |
| Jun 29, 2026 | 2.14 | 2.17 | 2.12 | 2.13 | 2.13 | -0.93% | 8,574,284 |
| Jun 26, 2026 | 2.17 | 2.22 | 2.12 | 2.15 | 2.15 | - | 26,296,127 |
| Jun 25, 2026 | 2.13 | 2.17 | 2.12 | 2.15 | 2.15 | 0.94% | 12,197,855 |
| Jun 24, 2026 | 2.14 | 2.19 | 2.11 | 2.13 | 2.13 | - | 27,971,645 |
| Jun 23, 2026 | 2.13 | 2.14 | 2.12 | 2.13 | 2.13 | -0.47% | 10,086,630 |
| Jun 22, 2026 | 2.15 | 2.17 | 2.12 | 2.14 | 2.14 | 0.47% | 12,564,915 |
| Jun 19, 2026 | 2.16 | 2.17 | 2.13 | 2.13 | 2.13 | -1.39% | 8,398,355 |
| Jun 18, 2026 | 2.12 | 2.21 | 2.11 | 2.16 | 2.16 | 2.37% | 16,528,530 |
| Jun 17, 2026 | 2.15 | 2.15 | 2.10 | 2.11 | 2.11 | -0.94% | 15,652,690 |
| Jun 16, 2026 | 2.14 | 2.18 | 2.12 | 2.13 | 2.13 | -0.47% | 10,218,110 |
| Jun 15, 2026 | 2.13 | 2.19 | 2.13 | 2.14 | 2.14 | 1.42% | 15,411,960 |
| Jun 12, 2026 | 2.13 | 2.16 | 2.09 | 2.11 | 2.11 | - | 12,989,400 |
| Jun 11, 2026 | 2.15 | 2.21 | 2.08 | 2.11 | 2.11 | -1.86% | 20,289,900 |
| Jun 10, 2026 | 2.18 | 2.19 | 2.14 | 2.15 | 2.15 | -1.83% | 16,128,080 |
| Jun 9, 2026 | 2.27 | 2.30 | 2.17 | 2.19 | 2.19 | -4.37% | 43,075,090 |
| Jun 8, 2026 | 2.44 | 2.70 | 2.28 | 2.29 | 2.29 | -7.66% | 102,448,591 |
| Jun 5, 2026 | 2.25 | 2.50 | 2.24 | 2.48 | 2.48 | 8.77% | 103,959,800 |
| Jun 4, 2026 | 2.13 | 2.33 | 2.08 | 2.28 | 2.28 | 7.55% | 123,481,200 |
| Jun 3, 2026 | 2.18 | 2.23 | 2.11 | 2.12 | 2.12 | -2.75% | 50,426,660 |