Skip to main content
Ozak Gayrimenkul Yatirim Ortakligi A.S. (IST:OZKGY)
Turkey flag Turkey · Delayed Price · Currency is TRY
15.19
+0.21 (1.40%)
At close: Dec 5, 2025

IST:OZKGY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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
Aug 19, 202513.9014.0413.5713.6713.67-3.73%8,830,930
Aug 18, 202514.3114.4514.1014.2014.20-0.28%5,613,789
Aug 15, 202513.8814.3213.8514.2414.242.82%9,632,743
Aug 14, 202513.5513.9213.5013.8513.851.09%6,985,475
Aug 13, 202513.5913.8413.3713.7013.702.01%4,602,163
Aug 12, 202513.2713.6913.2113.4313.431.44%6,443,615
Aug 11, 202513.2713.2913.1613.2413.240.68%2,521,300
Aug 8, 202513.4913.5413.1513.1513.15-2.59%4,293,814
Aug 7, 202513.2913.5013.1013.5013.502.82%4,849,809
Aug 6, 202513.0913.2312.8713.1313.130.92%3,786,237
Aug 5, 202513.3313.3412.9613.0113.01-1.59%4,831,435
Aug 4, 202513.3513.4413.2213.2213.22-0.38%2,604,180
Aug 1, 202513.4713.4813.2413.2713.27-1.04%1,827,402
Jul 31, 202513.1813.5213.1813.4113.411.75%2,565,640
Jul 30, 202512.9213.2612.8413.1813.182.57%3,443,257
Jul 29, 202513.0413.1812.8112.8512.85-1.46%3,282,210
Jul 28, 202513.4213.5713.0413.0413.04-2.83%3,269,106
Jul 25, 202513.7513.7513.3413.4213.42-1.47%3,144,479
Jul 24, 202513.2113.7213.0113.6213.623.89%7,761,683
Jul 23, 202513.3413.4013.0913.1113.11-1.58%4,169,723
Jul 22, 202513.7813.7813.3013.3213.32-3.20%6,495,211
Jul 21, 202513.4413.8213.3913.7613.763.69%5,445,556
Jul 18, 202513.1013.4412.8513.2713.272.08%7,243,143