Ozak Gayrimenkul Yatirim Ortakligi A.S. (IST:OZKGY)
Turkey · Delayed Price · Currency is TRY 14.34
+0.15 (1.06%)
Last updated: Dec 18, 2025, 11:48 AM GMT+3
IST:OZKGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 14.19 | 14.45 | 14.19 | 14.31 | 14.31 | 0.85% | 1,512,685 |
| Dec 17, 2025 | 14.34 | 14.46 | 14.18 | 14.19 | 14.19 | -1.18% | 3,742,057 |
| Dec 16, 2025 | 14.61 | 14.61 | 14.28 | 14.36 | 14.36 | -1.71% | 2,540,539 |
| Dec 15, 2025 | 14.56 | 14.74 | 14.50 | 14.61 | 14.61 | 0.34% | 2,068,494 |
| Dec 12, 2025 | 14.73 | 14.73 | 14.46 | 14.56 | 14.56 | -1.15% | 2,421,832 |
| Dec 11, 2025 | 14.61 | 14.84 | 14.61 | 14.73 | 14.73 | 0.75% | 1,369,030 |
| Dec 10, 2025 | 14.99 | 14.99 | 14.61 | 14.62 | 14.62 | -1.81% | 2,296,028 |
| Dec 9, 2025 | 15.16 | 15.19 | 14.80 | 14.89 | 14.89 | -1.59% | 2,150,067 |
| Dec 8, 2025 | 15.19 | 15.34 | 15.09 | 15.13 | 15.13 | -0.39% | 1,903,459 |
| Dec 5, 2025 | 14.98 | 15.19 | 14.81 | 15.19 | 15.19 | 1.40% | 1,025,907 |
| Dec 4, 2025 | 15.60 | 15.63 | 14.97 | 14.98 | 14.98 | -3.97% | 3,711,226 |
| Dec 3, 2025 | 15.75 | 15.86 | 15.52 | 15.60 | 15.60 | -0.38% | 3,530,501 |
| Dec 2, 2025 | 15.87 | 15.94 | 15.62 | 15.66 | 15.66 | -1.51% | 2,353,924 |
| Dec 1, 2025 | 15.90 | 16.00 | 15.81 | 15.90 | 15.90 | -0.25% | 2,135,928 |
| Nov 28, 2025 | 15.65 | 15.94 | 15.50 | 15.94 | 15.94 | 1.72% | 2,750,306 |
| Nov 27, 2025 | 15.68 | 15.79 | 15.57 | 15.67 | 15.67 | 0.84% | 2,619,167 |
| Nov 26, 2025 | 15.33 | 15.59 | 15.23 | 15.54 | 15.54 | 1.37% | 2,137,216 |
| Nov 25, 2025 | 15.75 | 15.75 | 14.99 | 15.33 | 15.33 | -0.97% | 3,962,472 |
| Nov 24, 2025 | 15.38 | 15.70 | 15.30 | 15.48 | 15.48 | 0.65% | 3,873,896 |
| Nov 21, 2025 | 15.06 | 15.47 | 14.78 | 15.38 | 15.38 | 2.95% | 3,853,949 |
| Nov 20, 2025 | 14.99 | 15.06 | 14.75 | 14.94 | 14.94 | 0.81% | 1,607,758 |
| Nov 19, 2025 | 14.85 | 14.99 | 14.77 | 14.82 | 14.82 | 0.14% | 1,845,986 |
| Nov 18, 2025 | 14.94 | 15.10 | 14.70 | 14.80 | 14.80 | -0.54% | 1,988,547 |
| Nov 17, 2025 | 14.50 | 15.08 | 14.50 | 14.88 | 14.88 | 3.12% | 3,914,159 |
| Nov 14, 2025 | 14.92 | 14.92 | 14.38 | 14.43 | 14.43 | -2.83% | 2,724,619 |
| Nov 13, 2025 | 14.30 | 15.08 | 14.30 | 14.85 | 14.85 | 2.77% | 6,030,926 |
| Nov 12, 2025 | 14.65 | 14.70 | 14.19 | 14.45 | 14.45 | -0.07% | 4,269,337 |
| Nov 11, 2025 | 15.10 | 15.10 | 14.28 | 14.46 | 14.46 | -1.97% | 5,197,697 |
| Nov 10, 2025 | 14.86 | 14.98 | 14.63 | 14.75 | 14.75 | -0.67% | 3,328,675 |
| Nov 7, 2025 | 15.09 | 15.22 | 14.72 | 14.85 | 14.85 | -1.07% | 4,156,668 |
| Nov 6, 2025 | 14.55 | 15.06 | 14.45 | 15.01 | 15.01 | 2.95% | 5,028,507 |
| Nov 5, 2025 | 14.62 | 14.63 | 14.23 | 14.58 | 14.58 | - | 3,657,137 |
| Nov 4, 2025 | 14.29 | 14.60 | 13.99 | 14.58 | 14.58 | 2.46% | 3,633,809 |
| Nov 3, 2025 | 14.01 | 14.39 | 14.00 | 14.23 | 14.23 | 2.37% | 4,924,506 |
| Oct 31, 2025 | 13.59 | 13.90 | 13.50 | 13.90 | 13.90 | 2.28% | 2,940,747 |
| Oct 30, 2025 | 13.56 | 13.70 | 13.50 | 13.59 | 13.59 | 0.44% | 2,540,965 |
| Oct 28, 2025 | 13.41 | 13.76 | 13.31 | 13.53 | 13.53 | 1.35% | 1,575,555 |
| Oct 27, 2025 | 13.63 | 13.69 | 13.33 | 13.35 | 13.35 | -2.05% | 4,031,661 |
| Oct 24, 2025 | 13.29 | 13.83 | 13.29 | 13.63 | 13.63 | 3.02% | 5,762,255 |
| Oct 23, 2025 | 13.27 | 13.44 | 13.22 | 13.23 | 13.23 | 0.15% | 3,203,844 |
| Oct 22, 2025 | 13.36 | 13.60 | 13.21 | 13.21 | 13.21 | -0.97% | 3,363,553 |
| Oct 21, 2025 | 13.33 | 13.54 | 13.24 | 13.34 | 13.34 | -0.15% | 3,476,309 |
| Oct 20, 2025 | 13.14 | 13.48 | 12.88 | 13.36 | 13.36 | 1.98% | 4,367,137 |
| Oct 17, 2025 | 13.50 | 13.55 | 13.05 | 13.10 | 13.10 | -2.96% | 4,016,387 |
| Oct 16, 2025 | 13.84 | 13.93 | 13.50 | 13.50 | 13.50 | -3.71% | 5,443,260 |
| Oct 15, 2025 | 14.07 | 14.20 | 13.50 | 14.02 | 14.02 | -0.28% | 7,197,065 |
| Oct 14, 2025 | 13.79 | 14.46 | 13.54 | 14.06 | 14.06 | 3.08% | 16,861,230 |
| Oct 13, 2025 | 13.79 | 13.95 | 13.64 | 13.64 | 13.64 | -2.64% | 5,324,929 |
| Oct 10, 2025 | 13.37 | 14.10 | 13.34 | 14.01 | 14.01 | 5.02% | 6,167,824 |
| Oct 9, 2025 | 13.76 | 13.99 | 13.31 | 13.34 | 13.34 | -2.20% | 5,112,064 |