Skip to main content
logo
Ozak Gayrimenkul Yatirim Ortakligi A.S. (IST:OZKGY)
Turkey flag Turkey · Delayed Price · Currency is TRY
14.22
+0.11 (0.78%)
At close: Dec 31, 2025

IST:OZKGY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 18, 202514.1914.4514.1914.3114.310.85%1,512,685
Dec 17, 202514.3414.4614.1814.1914.19-1.18%3,742,057
Dec 16, 202514.6114.6114.2814.3614.36-1.71%2,540,539
Dec 15, 202514.5614.7414.5014.6114.610.34%2,068,494
Dec 12, 202514.7314.7314.4614.5614.56-1.15%2,421,832
Dec 11, 202514.6114.8414.6114.7314.730.75%1,369,030
Dec 10, 202514.9914.9914.6114.6214.62-1.81%2,296,028
Dec 9, 202515.1615.1914.8014.8914.89-1.59%2,150,067
Dec 8, 202515.1915.3415.0915.1315.13-0.39%1,903,459
Dec 5, 202514.9815.1914.8115.1915.191.40%1,025,907
Dec 4, 202515.6015.6314.9714.9814.98-3.97%3,711,226
Dec 3, 202515.7515.8615.5215.6015.60-0.38%3,530,501
Dec 2, 202515.8715.9415.6215.6615.66-1.51%2,353,924
Dec 1, 202515.9016.0015.8115.9015.90-0.25%2,135,928
Nov 28, 202515.6515.9415.5015.9415.941.72%2,750,306
Nov 27, 202515.6815.7915.5715.6715.670.84%2,619,167
Nov 26, 202515.3315.5915.2315.5415.541.37%2,137,216
Nov 25, 202515.7515.7514.9915.3315.33-0.97%3,962,472
Nov 24, 202515.3815.7015.3015.4815.480.65%3,873,896
Nov 21, 202515.0615.4714.7815.3815.382.95%3,853,949
Nov 20, 202514.9915.0614.7514.9414.940.81%1,607,758
Nov 19, 202514.8514.9914.7714.8214.820.14%1,845,986
Nov 18, 202514.9415.1014.7014.8014.80-0.54%1,988,547
Nov 17, 202514.5015.0814.5014.8814.883.12%3,914,159
Nov 14, 202514.9214.9214.3814.4314.43-2.83%2,724,619
Nov 13, 202514.3015.0814.3014.8514.852.77%6,030,926
Nov 12, 202514.6514.7014.1914.4514.45-0.07%4,269,337
Nov 11, 202515.1015.1014.2814.4614.46-1.97%5,197,697
Nov 10, 202514.8614.9814.6314.7514.75-0.67%3,328,675
Nov 7, 202515.0915.2214.7214.8514.85-1.07%4,156,668
Nov 6, 202514.5515.0614.4515.0115.012.95%5,028,507
Nov 5, 202514.6214.6314.2314.5814.58-3,657,137
Nov 4, 202514.2914.6013.9914.5814.582.46%3,633,809
Nov 3, 202514.0114.3914.0014.2314.232.37%4,924,506
Oct 31, 202513.5913.9013.5013.9013.902.28%2,940,747
Oct 30, 202513.5613.7013.5013.5913.590.44%2,540,965
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