Skip to main content
logo
Ozak Gayrimenkul Yatirim Ortakligi A.S. (IST:OZKGY)
Turkey flag Turkey · Delayed Price · Currency is TRY
14.69
-0.30 (-2.00%)
Last updated: Feb 6, 2026, 4:37 PM GMT+3

IST:OZKGY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 202615.2915.3014.5814.9914.99-2.22%3,433,042
Feb 4, 202615.2315.3815.1415.3315.330.72%3,971,717
Feb 3, 202615.2915.3515.0415.2215.22-0.46%5,659,173
Feb 2, 202615.2315.3314.8215.2915.290.26%4,000,738
Jan 30, 202615.2915.6915.1415.2515.25-0.26%3,351,316
Jan 29, 202615.0615.3415.0615.2915.291.73%4,891,086
Jan 28, 202615.1715.2314.9815.0315.03-0.73%3,942,833
Jan 27, 202615.3415.4015.0715.1415.14-1.30%3,377,530
Jan 26, 202615.2015.3815.0715.3415.340.85%3,460,289
Jan 23, 202615.1515.3114.9915.2115.210.93%3,764,166
Jan 22, 202615.0015.2314.8515.0715.070.60%4,932,052
Jan 21, 202615.1615.3314.6814.9814.98-0.66%5,264,036
Jan 20, 202615.4815.5115.0315.0815.08-1.82%3,269,678
Jan 19, 202615.5515.6715.3415.3615.36-1.09%2,475,048
Jan 16, 202615.1715.5415.0615.5315.532.85%5,368,972
Jan 15, 202614.5115.1014.4015.1015.103.71%4,997,669
Jan 14, 202614.7414.8114.4614.5614.56-1.22%4,667,887
Jan 13, 202614.8514.9514.5714.7414.74-0.74%3,393,020
Jan 12, 202615.0015.1214.8314.8514.85-0.67%4,199,246
Jan 9, 202614.6714.9514.5614.9514.952.40%4,894,989
Jan 8, 202614.2514.7014.0314.6014.602.53%8,439,440
Jan 7, 202614.4014.5514.1714.2414.24-1.11%4,098,047
Jan 6, 202614.2314.4014.1714.4014.401.19%6,045,397
Jan 5, 202614.2314.3114.0214.2314.230.21%9,723,237
Jan 2, 202614.3014.5514.0514.2014.20-0.14%4,548,269
Dec 31, 202514.1114.5114.1114.2214.220.78%2,300,181
Dec 30, 202513.9314.3713.8214.1114.112.10%3,178,880
Dec 29, 202514.0714.0713.8013.8213.82-1.85%1,648,862
Dec 26, 202514.1614.1613.9814.0814.08-0.85%1,482,767
Dec 25, 202513.9614.2413.9614.2014.201.79%1,971,166
Dec 24, 202514.0514.1613.9313.9513.95-0.78%1,759,378
Dec 23, 202514.2314.2314.0014.0614.060.21%1,800,863
Dec 22, 202514.5214.5214.0314.0314.03-3.31%2,358,627
Dec 19, 202514.3214.5114.1514.5114.511.40%1,823,104
Dec 18, 202514.1914.4514.1914.3114.310.85%1,512,685
Dec 17, 202514.3414.4614.1814.1914.19-1.18%3,742,057
Dec 16, 202514.6114.6114.2814.3614.36-1.71%2,540,539
Dec 15, 202514.5614.7414.5014.6114.610.34%2,068,494
Dec 12, 202514.7314.7314.4614.5614.56-1.15%2,421,832
Dec 11, 202514.6114.8414.6114.7314.730.75%1,369,030
Dec 10, 202514.9914.9914.6114.6214.62-1.81%2,296,028
Dec 9, 202515.1615.1914.8014.8914.89-1.59%2,150,067
Dec 8, 202515.1915.3415.0915.1315.13-0.39%1,903,459
Dec 5, 202514.9815.1914.8115.1915.191.40%1,025,907
Dec 4, 202515.6015.6314.9714.9814.98-3.97%3,711,226
Dec 3, 202515.7515.8615.5215.6015.60-0.38%3,530,501
Dec 2, 202515.8715.9415.6215.6615.66-1.51%2,353,924
Dec 1, 202515.9016.0015.8115.9015.90-0.25%2,135,928
Nov 28, 202515.6515.9415.5015.9415.941.72%2,750,306
Nov 27, 202515.6815.7915.5715.6715.670.84%2,619,167