Skip to main content
logo
Ozak Gayrimenkul Yatirim Ortakligi A.S. (IST:OZKGY)
Turkey flag Turkey · Delayed Price · Currency is TRY
14.90
+0.50 (3.47%)
Last updated: Feb 27, 2026, 12:56 PM GMT+3

IST:OZKGY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202614.4215.0414.4214.92-3.61%771,625
Feb 26, 202614.3514.5114.2514.4014.400.49%3,103,598
Feb 25, 202614.8714.9214.3014.3314.33-3.44%4,495,127
Feb 24, 202615.1015.2814.8014.8414.84-1.53%3,313,763
Feb 23, 202615.1015.4715.0715.0715.070.40%3,269,603
Feb 20, 202614.9815.1614.7815.0115.010.60%3,237,691
Feb 19, 202615.9316.0014.8714.9214.92-5.87%5,871,433
Feb 18, 202616.2416.4715.7415.8515.85-2.34%4,395,352
Feb 17, 202616.2116.4816.0516.2316.23-0.06%4,879,352
Feb 16, 202616.1016.3715.9216.2416.242.07%8,212,708
Feb 13, 202615.1115.9815.0515.9115.915.29%10,864,820
Feb 12, 202614.9315.1714.8515.1115.111.89%4,797,981
Feb 11, 202614.7014.9014.6014.8314.830.47%6,533,726
Feb 10, 202615.2315.2314.7314.7614.76-3.15%7,208,254
Feb 9, 202614.7715.4514.7715.2415.243.53%6,276,983
Feb 6, 202614.9714.9914.6414.7214.72-1.80%3,358,964
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