Ozak Gayrimenkul Yatirim Ortakligi A.S. (IST:OZKGY)
Turkey flag Turkey · Delayed Price · Currency is TRY
13.57
+0.04 (0.30%)
Last updated: Oct 30, 2025, 5:23 PM GMT+3

IST:OZKGY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202513.4113.7613.3113.5313.531.35%1,575,555
Oct 27, 202513.6313.6913.3313.3513.35-2.05%4,031,661
Oct 24, 202513.2913.8313.2913.6313.633.02%5,762,255
Oct 23, 202513.2713.4413.2213.2313.230.15%3,203,844
Oct 22, 202513.3613.6013.2113.2113.21-0.97%3,363,553
Oct 21, 202513.3313.5413.2413.3413.34-0.15%3,476,309
Oct 20, 202513.1413.4812.8813.3613.361.98%4,367,137
Oct 17, 202513.5013.5513.0513.1013.10-2.96%4,016,387
Oct 16, 202513.8413.9313.5013.5013.50-3.71%5,443,260
Oct 15, 202514.0714.2013.5014.0214.02-0.28%7,197,065
Oct 14, 202513.7914.4613.5414.0614.063.08%16,861,230
Oct 13, 202513.7913.9513.6413.6413.64-2.64%5,324,929
Oct 10, 202513.3714.1013.3414.0114.015.02%6,167,824
Oct 9, 202513.7613.9913.3113.3413.34-2.20%5,112,064
Oct 8, 202513.4013.9413.3813.6413.641.79%7,846,255
Oct 7, 202513.1413.4913.0913.4013.401.82%3,296,622
Oct 6, 202513.5413.5913.1113.1613.16-2.52%3,731,248
Oct 3, 202513.2613.5012.9313.5013.501.96%5,717,743
Oct 2, 202513.3713.3913.0913.2413.24-0.53%1,988,418
Oct 1, 202513.1513.4212.9013.3113.311.29%3,345,955
Sep 30, 202513.0313.2012.9913.1413.141.08%2,731,539
Sep 29, 202513.0513.1412.9713.0013.00-0.38%3,560,797
Sep 26, 202513.5513.6013.0213.0513.05-3.55%4,607,675
Sep 25, 202513.5913.6513.4413.5313.530.22%2,822,674
Sep 24, 202513.3513.6213.2513.5013.501.35%3,345,957
Sep 23, 202513.3513.4913.2513.3213.32-1.19%3,763,801
Sep 22, 202513.5113.6613.4213.4813.482.82%4,571,123
Sep 19, 202513.2913.3913.0613.1113.11-1.28%4,451,118
Sep 18, 202513.5313.6213.2313.2813.28-0.75%3,613,699
Sep 17, 202513.6013.7713.3513.3813.38-1.83%4,193,454
Sep 16, 202513.4713.6713.1813.6313.631.94%4,874,750
Sep 15, 202512.6213.4812.5213.3713.375.28%4,582,613
Sep 12, 202512.7112.7812.4912.7012.70-0.31%3,471,459
Sep 11, 202513.2413.6412.7412.7412.74-3.19%5,672,399
Sep 10, 202513.0713.2912.9513.1613.161.31%2,391,771
Sep 9, 202512.8813.1312.8312.9912.990.93%3,875,404
Sep 8, 202513.2513.2512.7812.8712.87-3.23%4,089,830
Sep 5, 202513.1713.4413.0413.3013.301.29%4,543,642
Sep 4, 202512.9313.2612.9313.1313.131.63%4,193,832
Sep 3, 202513.5213.5412.8512.9212.92-4.01%7,806,720
Sep 2, 202514.1414.1613.1513.4613.46-4.40%5,828,796
Sep 1, 202513.7014.2313.7014.0814.082.77%5,168,397
Aug 29, 202513.7013.7813.6113.7013.700.07%2,159,640
Aug 28, 202513.7413.8713.6713.6913.690.44%2,901,367
Aug 27, 202513.9114.0813.6313.6313.63-2.01%4,178,001
Aug 26, 202513.8813.9113.7713.9113.910.22%4,426,931
Aug 25, 202513.9514.0313.7713.8813.88-0.14%6,970,571
Aug 22, 202513.6514.3013.5913.9013.902.43%8,598,814
Aug 21, 202513.6313.7413.5613.5713.57-0.37%4,632,755
Aug 20, 202513.6113.7213.4313.6213.62-0.37%7,989,852