Skip to main content
Ozderici Gayrimenkul Yatirim Ortakligi A.S. (IST:OZGYO)
Turkey flag Turkey · Delayed Price · Currency is TRY
1.990
+0.010 (0.51%)
At close: Mar 9, 2026

IST:OZGYO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.942.021.901.991.990.51%7,981,305
Mar 6, 20262.052.051.941.981.982.59%17,385,170
Mar 5, 20261.901.961.901.931.932.66%6,034,967
Mar 4, 20261.871.901.861.881.881.62%7,865,004
Mar 3, 20261.931.951.851.851.85-3.14%9,778,219
Mar 2, 20261.821.941.821.911.91-4.98%8,945,080
Feb 27, 20262.032.081.992.012.01-0.50%8,883,234
Feb 26, 20262.012.062.012.022.020.50%7,258,303
Feb 25, 20262.082.092.012.012.01-3.37%12,548,570
Feb 24, 20262.112.122.072.082.08-0.95%6,919,413
Feb 23, 20262.092.172.092.102.100.96%9,971,362
Feb 20, 20262.092.122.062.082.08-9,659,350
Feb 19, 20262.212.222.082.082.08-5.02%15,734,691
Feb 18, 20262.302.312.192.192.19-4.37%11,014,250
Feb 17, 20262.262.342.262.292.29-12,317,480
Feb 16, 20262.302.332.262.292.291.78%14,178,660
Feb 13, 20262.182.252.162.252.253.69%15,233,112
Feb 12, 20262.152.192.152.172.170.93%9,252,221
Feb 11, 20262.162.182.142.152.15-0.46%7,495,393
Feb 10, 20262.172.212.142.162.16-0.46%13,435,830
Feb 9, 20262.072.172.072.172.175.34%21,590,290
Feb 6, 20262.072.082.042.062.06-9,101,332
Feb 5, 20262.102.112.062.062.06-1.44%15,415,040
Feb 4, 20262.112.152.082.092.09-0.48%13,783,780
Feb 3, 20262.102.152.092.102.10-14,655,770
Feb 2, 20262.112.132.082.102.10-0.47%17,155,010
Jan 30, 20262.082.132.042.112.111.44%23,091,040
Jan 29, 20262.092.172.072.082.08-37,179,320
Jan 28, 20262.082.102.072.082.08-16,106,160
Jan 27, 20262.092.112.072.082.08-15,421,590
Jan 26, 20262.102.102.072.082.08-11,550,120
Jan 23, 20262.102.132.072.082.08-0.48%15,003,344
Jan 22, 20262.082.122.072.092.091.46%15,479,362
Jan 21, 20262.062.062.022.062.060.49%12,047,710
Jan 20, 20262.072.102.042.052.05-0.97%13,004,310
Jan 19, 20262.072.122.072.072.070.49%16,725,250
Jan 16, 20262.092.092.042.062.06-0.48%13,465,852
Jan 15, 20262.022.092.022.072.072.48%15,439,060
Jan 14, 20262.062.072.012.022.02-1.46%13,201,636
Jan 13, 20262.082.102.052.052.05-0.97%15,013,811
Jan 12, 20262.052.122.042.072.071.97%21,068,041
Jan 9, 20262.032.072.022.032.030.50%17,812,340
Jan 8, 20262.032.041.992.022.02-0.49%18,110,600
Jan 7, 20262.062.082.012.032.03-1.46%25,725,730
Jan 6, 20262.012.121.982.062.063.00%51,638,460
Jan 5, 20262.042.072.002.002.00-1.96%21,211,070
Jan 2, 20262.142.172.012.042.04-0.97%56,838,827
Dec 31, 20251.892.061.892.062.069.57%90,567,280
Dec 30, 20251.992.021.881.881.88-4.52%24,122,350
Dec 29, 20251.992.001.931.971.97-1.01%19,545,630
Dec 26, 20252.002.051.971.991.99-0.30%19,643,400
Dec 25, 20252.092.091.982.002.00-3.48%34,953,769
Dec 24, 20252.112.192.052.072.07-0.29%32,085,923
Dec 23, 20252.132.192.072.072.07-2.17%35,887,815
Dec 22, 20252.242.372.102.122.12-4.68%72,547,707
Dec 19, 20252.492.542.202.222.22-8.78%200,477,230
Dec 18, 20252.242.442.242.442.448.70%59,897,092
Dec 17, 20252.192.292.092.242.243.27%49,553,307
Dec 16, 20252.142.222.132.172.171.21%13,111,969
Dec 15, 20252.082.162.022.152.143.47%25,498,492
Dec 12, 20252.032.071.992.072.073.24%23,214,461
Dec 11, 20252.172.212.002.012.01-6.95%76,262,353
Dec 10, 20252.132.192.082.162.161.55%30,572,707
Dec 9, 20252.222.282.112.132.13-4.41%24,075,215
Dec 8, 20252.212.282.202.222.220.91%16,673,907
Dec 5, 20252.112.262.072.202.205.91%56,113,892
Dec 4, 20251.942.081.932.082.087.38%24,170,784
Dec 3, 20251.951.981.921.941.94-0.97%4,834,561
Dec 2, 20251.941.981.921.961.961.35%7,003,229
Dec 1, 20251.921.971.921.931.930.68%11,718,304
Nov 28, 20251.891.931.851.921.921.70%8,934,429
Nov 27, 20251.881.931.871.891.880.69%4,636,240
Nov 26, 20251.922.021.871.871.87-2.35%16,888,230
Nov 25, 20251.981.981.911.921.92-2.99%26,522,830
Nov 24, 20251.982.011.961.981.98-9,553,644
Nov 21, 20251.942.041.931.981.982.01%18,961,123
Nov 20, 20251.971.981.931.941.94-0.67%7,389,641
Nov 19, 20251.971.991.941.951.95-0.31%7,420,075
Nov 18, 20252.022.051.951.961.96-2.59%18,121,938
Nov 17, 20251.962.041.962.012.013.67%12,357,603
Nov 14, 20251.971.981.901.941.94-1.63%12,659,000
Nov 13, 20251.982.021.961.971.97-0.35%17,864,107
Nov 12, 20252.122.181.981.981.98-6.44%21,729,938
Nov 11, 20252.102.262.032.112.11-0.61%60,174,138
Nov 10, 20252.332.362.132.132.13-9.92%66,429,738
Nov 7, 20252.312.392.282.362.361.38%24,831,907
Nov 6, 20252.252.412.162.332.335.01%70,965,369
Nov 5, 20252.072.242.042.222.227.89%30,614,107
Nov 4, 20252.112.132.032.052.05-2.14%8,058,638
Nov 3, 20252.042.132.042.102.103.50%11,316,920
Oct 31, 20252.002.131.982.032.031.65%21,494,215
Oct 30, 20251.962.021.962.002.001.63%9,744,520
Oct 28, 20251.961.991.941.961.960.36%5,052,341
Oct 27, 20251.982.031.961.961.96-1.66%8,406,978
Oct 24, 20251.962.021.941.991.992.00%16,412,723
Oct 23, 20251.931.981.901.951.951.35%13,987,444
Oct 22, 20251.921.981.901.921.921.05%20,985,046
Oct 21, 20251.881.941.851.901.901.01%14,475,543
Oct 20, 20251.891.911.811.891.881.07%28,261,784
Oct 17, 20252.092.131.851.871.87-8.89%76,779,461