Ozak Gayrimenkul Yatirim Ortakligi A.S. (IST:OZKGY)
Turkey · Delayed Price · Currency is TRY 13.52
-0.18 (-1.31%)
Last updated: Aug 14, 2025
Allakos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 13.48 | 13.51 | 13.38 | 13.42 | - | -0.07% | 913,431 |
| Aug 12, 2025 | 13.27 | 13.69 | 13.21 | 13.43 | - | 1.44% | 6,443,615 |
| Aug 11, 2025 | 13.27 | 13.29 | 13.16 | 13.24 | - | 0.68% | 2,521,300 |
| Aug 8, 2025 | 13.49 | 13.54 | 13.15 | 13.15 | - | -2.59% | 4,293,814 |
| Aug 7, 2025 | 13.29 | 13.50 | 13.10 | 13.50 | - | 2.82% | 4,849,809 |
| Aug 6, 2025 | 13.09 | 13.23 | 12.87 | 13.13 | - | 0.92% | 3,786,237 |
| Aug 5, 2025 | 13.33 | 13.34 | 12.96 | 13.01 | - | -1.59% | 4,831,435 |
| Aug 4, 2025 | 13.35 | 13.44 | 13.22 | 13.22 | - | -0.38% | 2,604,180 |
| Aug 1, 2025 | 13.47 | 13.48 | 13.24 | 13.27 | - | -1.04% | 1,827,402 |
| Jul 31, 2025 | 13.18 | 13.52 | 13.18 | 13.41 | - | 1.75% | 2,565,640 |
| Jul 30, 2025 | 12.92 | 13.26 | 12.84 | 13.18 | - | 2.57% | 3,443,257 |
| Jul 29, 2025 | 13.04 | 13.18 | 12.81 | 12.85 | - | -1.46% | 3,282,210 |
| Jul 28, 2025 | 13.42 | 13.57 | 13.04 | 13.04 | - | -2.83% | 3,269,106 |
| Jul 25, 2025 | 13.75 | 13.75 | 13.34 | 13.42 | - | -1.47% | 3,144,479 |
| Jul 24, 2025 | 13.21 | 13.72 | 13.01 | 13.62 | - | 3.89% | 7,761,683 |
| Jul 23, 2025 | 13.34 | 13.40 | 13.09 | 13.11 | - | -1.58% | 4,169,723 |
| Jul 22, 2025 | 13.78 | 13.78 | 13.30 | 13.32 | - | -3.20% | 6,495,211 |
| Jul 21, 2025 | 13.44 | 13.82 | 13.39 | 13.76 | - | 3.69% | 5,445,556 |
| Jul 18, 2025 | 13.10 | 13.44 | 12.85 | 13.27 | - | 2.08% | 7,243,143 |
| Jul 17, 2025 | 12.29 | 13.02 | 12.29 | 13.00 | - | 6.12% | 7,986,194 |
| Jul 16, 2025 | 12.42 | 12.56 | 12.05 | 12.25 | - | -1.37% | 4,077,224 |
| Jul 14, 2025 | 12.57 | 12.75 | 12.38 | 12.42 | - | -1.19% | 3,719,473 |
| Jul 11, 2025 | 12.68 | 12.76 | 12.37 | 12.57 | - | -0.16% | 3,479,697 |
| Jul 10, 2025 | 12.56 | 12.85 | 12.56 | 12.59 | - | 0.40% | 4,915,454 |
| Jul 9, 2025 | 12.20 | 12.71 | 12.15 | 12.54 | - | 3.29% | 6,954,907 |
| Jul 8, 2025 | 12.43 | 12.44 | 12.04 | 12.14 | - | -1.30% | 4,661,472 |
| Jul 7, 2025 | 12.10 | 12.50 | 12.02 | 12.30 | - | -0.32% | 5,280,592 |
| Jul 4, 2025 | 12.36 | 12.53 | 12.28 | 12.34 | - | -0.08% | 3,692,327 |
| Jul 3, 2025 | 12.70 | 12.91 | 12.29 | 12.35 | - | -1.98% | 6,481,498 |
| Jul 2, 2025 | 12.62 | 12.70 | 12.26 | 12.60 | - | -0.16% | 7,118,048 |
| Jul 1, 2025 | 12.31 | 12.71 | 12.15 | 12.62 | - | 2.52% | 10,109,087 |
| Jun 30, 2025 | 11.56 | 12.31 | 11.51 | 12.31 | - | 8.08% | 11,513,314 |
| Jun 27, 2025 | 11.12 | 11.43 | 10.83 | 11.39 | - | 2.98% | 8,549,593 |
| Jun 26, 2025 | 11.20 | 11.45 | 11.06 | 11.06 | - | -1.25% | 6,968,569 |
| Jun 25, 2025 | 11.16 | 11.36 | 11.05 | 11.20 | - | 0.45% | 4,922,105 |
| Jun 24, 2025 | 10.85 | 11.17 | 10.80 | 11.15 | - | 6.80% | 6,502,856 |
| Jun 23, 2025 | 10.40 | 10.66 | 10.31 | 10.44 | - | -0.10% | 3,591,627 |
| Jun 20, 2025 | 10.45 | 10.82 | 10.45 | 10.45 | - | 1.36% | 4,327,371 |
| Jun 19, 2025 | 10.60 | 11.08 | 10.29 | 10.31 | - | -0.87% | 10,703,548 |
| Jun 18, 2025 | 10.61 | 10.65 | 10.33 | 10.40 | - | -2.16% | 4,019,265 |
| Jun 17, 2025 | 10.75 | 10.90 | 10.63 | 10.63 | - | -1.48% | 2,117,519 |
| Jun 16, 2025 | 10.53 | 10.91 | 10.37 | 10.79 | - | 2.47% | 5,011,566 |
| Jun 13, 2025 | 10.21 | 10.59 | 10.20 | 10.53 | - | -3.92% | 6,677,795 |
| Jun 12, 2025 | 11.00 | 11.06 | 10.91 | 10.96 | - | -1.62% | 4,059,228 |
| Jun 11, 2025 | 11.12 | 11.24 | 10.91 | 11.14 | - | -0.27% | 5,602,088 |
| Jun 10, 2025 | 10.54 | 11.19 | 10.53 | 11.17 | - | 7.09% | 7,783,848 |
| Jun 5, 2025 | 10.52 | 10.56 | 10.43 | 10.43 | - | -1.42% | 1,175,967 |
| Jun 4, 2025 | 10.29 | 10.64 | 10.21 | 10.58 | - | 2.82% | 3,651,168 |
| Jun 3, 2025 | 9.84 | 10.29 | 9.80 | 10.29 | - | 5.54% | 8,634,972 |
| Jun 2, 2025 | 9.95 | 10.06 | 9.68 | 9.75 | - | -2.01% | 7,333,768 |