Skip to main content
Ozak Gayrimenkul Yatirim Ortakligi A.S. (IST:OZKGY)
Turkey flag Turkey · Delayed Price · Currency is TRY
12.28
-0.02 (-0.16%)
Last updated: Apr 29, 2026, 12:39 PM GMT+3

IST:OZKGY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202612.7012.7012.5412.54--1.26%328,500
Apr 27, 202612.8312.8312.6712.7012.70-0.70%7,089,337
Apr 24, 202612.8812.9712.7512.7912.79-0.85%2,713,228
Apr 22, 202613.1313.1812.8512.9012.90-1.60%4,801,705
Apr 21, 202613.3213.3813.0813.1113.11-1.28%4,914,695
Apr 20, 202613.0013.4212.9513.2813.280.76%6,681,004
Apr 17, 202612.9213.2012.8313.1813.182.01%8,501,276
Apr 16, 202613.0013.0712.8112.9212.92-0.31%6,172,908
Apr 15, 202612.9413.0512.8412.9612.960.23%9,056,359
Apr 14, 202612.8512.9512.7812.9312.930.86%6,442,669
Apr 13, 202612.8012.8812.7112.8212.82-1.31%4,904,660
Apr 10, 202612.7113.0512.7112.9912.992.20%7,431,182
Apr 9, 202612.7412.8012.6112.7112.710.24%6,748,945
Apr 8, 202612.5412.8012.5412.6812.683.59%9,447,682
Apr 7, 202612.3612.4912.1212.2412.24-0.81%7,735,125
Apr 6, 202612.3412.3912.2812.3412.340.49%3,904,670
Apr 3, 202612.3312.4212.2412.2812.28-0.16%7,085,600
Apr 2, 202612.1312.3312.0812.3012.300.24%4,532,571
Apr 1, 202612.2212.3412.0012.2712.271.66%5,264,754
Mar 31, 202612.1112.1911.9212.0712.070.08%5,191,563
Mar 30, 202612.3012.4011.6912.0612.06-2.90%14,381,300
Mar 27, 202613.3013.3012.4212.4212.42-10.00%61,807,300
Mar 26, 202613.5214.2813.4613.8013.802.07%10,240,840
Mar 25, 202613.7313.7513.5213.5213.52-0.37%4,177,552
Mar 24, 202613.9313.9713.5413.5713.57-2.58%5,028,973
Mar 23, 202613.8514.0113.6313.9313.93-0.78%8,048,443
Mar 19, 202613.5914.3613.5114.0414.042.63%5,389,221
Mar 18, 202613.4213.6813.4013.6813.682.09%7,938,705
Mar 17, 202613.3313.4413.1913.4013.400.68%3,827,280
Mar 16, 202613.4813.5213.2513.3113.31-0.82%2,891,680
Mar 13, 202613.6913.6913.3713.4213.42-2.04%2,771,171
Mar 12, 202613.8513.8813.6113.7013.70-3.25%6,740,327
Mar 11, 202613.7614.2013.5614.1614.162.91%8,124,560
Mar 10, 202613.3613.8313.3313.7613.765.04%7,623,306
Mar 9, 202612.3913.1012.3913.1013.100.92%6,580,847
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