Skip to main content
Ozak Gayrimenkul Yatirim Ortakligi A.S. (IST:OZKGY)
Turkey flag Turkey · Delayed Price · Currency is TRY
13.10
+0.12 (0.92%)
At close: Mar 9, 2026

IST:OZKGY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202612.7312.8312.6012.76--1.69%1,012,813
Mar 6, 202613.3713.3912.9012.9812.98-3.06%4,549,485
Mar 5, 202613.4013.5713.2713.3913.390.83%10,052,970
Mar 4, 202613.3513.4913.1213.2813.28-0.52%6,473,418
Mar 3, 202613.6213.7013.3513.3513.35-2.70%6,600,932
Mar 2, 202613.4814.0013.3213.7213.72-5.57%5,356,383
Feb 27, 202614.4115.0414.3814.5314.530.90%4,385,561
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
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
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