Ozak Gayrimenkul Yatirim Ortakligi A.S. (IST:OZKGY)
 13.57
 +0.04 (0.30%)
  Last updated: Oct 30, 2025, 5:23 PM GMT+3
IST:OZKGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| 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 | 
| Oct 8, 2025 | 13.40 | 13.94 | 13.38 | 13.64 | 13.64 | 1.79% | 7,846,255 | 
| Oct 7, 2025 | 13.14 | 13.49 | 13.09 | 13.40 | 13.40 | 1.82% | 3,296,622 | 
| Oct 6, 2025 | 13.54 | 13.59 | 13.11 | 13.16 | 13.16 | -2.52% | 3,731,248 | 
| Oct 3, 2025 | 13.26 | 13.50 | 12.93 | 13.50 | 13.50 | 1.96% | 5,717,743 | 
| Oct 2, 2025 | 13.37 | 13.39 | 13.09 | 13.24 | 13.24 | -0.53% | 1,988,418 | 
| Oct 1, 2025 | 13.15 | 13.42 | 12.90 | 13.31 | 13.31 | 1.29% | 3,345,955 | 
| Sep 30, 2025 | 13.03 | 13.20 | 12.99 | 13.14 | 13.14 | 1.08% | 2,731,539 | 
| Sep 29, 2025 | 13.05 | 13.14 | 12.97 | 13.00 | 13.00 | -0.38% | 3,560,797 | 
| Sep 26, 2025 | 13.55 | 13.60 | 13.02 | 13.05 | 13.05 | -3.55% | 4,607,675 | 
| Sep 25, 2025 | 13.59 | 13.65 | 13.44 | 13.53 | 13.53 | 0.22% | 2,822,674 | 
| Sep 24, 2025 | 13.35 | 13.62 | 13.25 | 13.50 | 13.50 | 1.35% | 3,345,957 | 
| Sep 23, 2025 | 13.35 | 13.49 | 13.25 | 13.32 | 13.32 | -1.19% | 3,763,801 | 
| Sep 22, 2025 | 13.51 | 13.66 | 13.42 | 13.48 | 13.48 | 2.82% | 4,571,123 | 
| Sep 19, 2025 | 13.29 | 13.39 | 13.06 | 13.11 | 13.11 | -1.28% | 4,451,118 | 
| Sep 18, 2025 | 13.53 | 13.62 | 13.23 | 13.28 | 13.28 | -0.75% | 3,613,699 | 
| Sep 17, 2025 | 13.60 | 13.77 | 13.35 | 13.38 | 13.38 | -1.83% | 4,193,454 | 
| Sep 16, 2025 | 13.47 | 13.67 | 13.18 | 13.63 | 13.63 | 1.94% | 4,874,750 | 
| Sep 15, 2025 | 12.62 | 13.48 | 12.52 | 13.37 | 13.37 | 5.28% | 4,582,613 | 
| Sep 12, 2025 | 12.71 | 12.78 | 12.49 | 12.70 | 12.70 | -0.31% | 3,471,459 | 
| Sep 11, 2025 | 13.24 | 13.64 | 12.74 | 12.74 | 12.74 | -3.19% | 5,672,399 | 
| Sep 10, 2025 | 13.07 | 13.29 | 12.95 | 13.16 | 13.16 | 1.31% | 2,391,771 | 
| Sep 9, 2025 | 12.88 | 13.13 | 12.83 | 12.99 | 12.99 | 0.93% | 3,875,404 | 
| Sep 8, 2025 | 13.25 | 13.25 | 12.78 | 12.87 | 12.87 | -3.23% | 4,089,830 | 
| Sep 5, 2025 | 13.17 | 13.44 | 13.04 | 13.30 | 13.30 | 1.29% | 4,543,642 | 
| Sep 4, 2025 | 12.93 | 13.26 | 12.93 | 13.13 | 13.13 | 1.63% | 4,193,832 | 
| Sep 3, 2025 | 13.52 | 13.54 | 12.85 | 12.92 | 12.92 | -4.01% | 7,806,720 | 
| Sep 2, 2025 | 14.14 | 14.16 | 13.15 | 13.46 | 13.46 | -4.40% | 5,828,796 | 
| Sep 1, 2025 | 13.70 | 14.23 | 13.70 | 14.08 | 14.08 | 2.77% | 5,168,397 | 
| Aug 29, 2025 | 13.70 | 13.78 | 13.61 | 13.70 | 13.70 | 0.07% | 2,159,640 | 
| Aug 28, 2025 | 13.74 | 13.87 | 13.67 | 13.69 | 13.69 | 0.44% | 2,901,367 | 
| Aug 27, 2025 | 13.91 | 14.08 | 13.63 | 13.63 | 13.63 | -2.01% | 4,178,001 | 
| Aug 26, 2025 | 13.88 | 13.91 | 13.77 | 13.91 | 13.91 | 0.22% | 4,426,931 | 
| Aug 25, 2025 | 13.95 | 14.03 | 13.77 | 13.88 | 13.88 | -0.14% | 6,970,571 | 
| Aug 22, 2025 | 13.65 | 14.30 | 13.59 | 13.90 | 13.90 | 2.43% | 8,598,814 | 
| Aug 21, 2025 | 13.63 | 13.74 | 13.56 | 13.57 | 13.57 | -0.37% | 4,632,755 | 
| Aug 20, 2025 | 13.61 | 13.72 | 13.43 | 13.62 | 13.62 | -0.37% | 7,989,852 |