OZGYO
ÖZDERİCİ GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş.
15:10:01
2.13 ₺
-0.030 (%-1.39)
Previous Close: 2.16·
Volatility: 1.850
Day Low₺2.13
Day High₺2.17
Market Data
Spot Rate
B:2.13
A:2.15
Week over week (WoW)
+0.95%
Month over month (MoM)
-0.47%
Year to date (YTD)
+4.10%
Year over year (YoY)
+10.83%
OZGYO: ÖZDERİCİ GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 0.9998
CLOSE 0.999
Low
LOW 0.1681
High
HIGH 2.8431
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 0.1821 | 0.189 | 0.1821 | 0.1844 |
| 01/02/2018 | 0.1855 | 0.1879 | 0.1809 | 0.1832 |
| 01/03/2018 | 0.1832 | 0.1867 | 0.1821 | 0.1832 |
| 01/04/2018 | 0.1844 | 0.1867 | 0.1832 | 0.1844 |
| 01/07/2018 | 0.1855 | 0.1867 | 0.1809 | 0.1809 |
| 01/08/2018 | 0.1832 | 0.1855 | 0.1786 | 0.1844 |
| 01/09/2018 | 0.1855 | 0.1867 | 0.1797 | 0.1809 |
| 01/10/2018 | 0.1809 | 0.1867 | 0.1809 | 0.1832 |
| 01/11/2018 | 0.1844 | 0.189 | 0.1821 | 0.1832 |
| 01/14/2018 | 0.1832 | 0.1855 | 0.1774 | 0.1774 |
| 01/15/2018 | 0.1774 | 0.1797 | 0.1693 | 0.1774 |
| 01/16/2018 | 0.1774 | 0.1786 | 0.1739 | 0.1762 |
| 01/17/2018 | 0.1774 | 0.1797 | 0.1762 | 0.1774 |
| 01/18/2018 | 0.1762 | 0.1774 | 0.1728 | 0.1728 |
| 01/21/2018 | 0.1728 | 0.1832 | 0.1716 | 0.1809 |
| 01/22/2018 | 0.1867 | 0.1948 | 0.1786 | 0.1809 |
| 01/23/2018 | 0.1809 | 0.1821 | 0.1774 | 0.1786 |
| 01/24/2018 | 0.1786 | 0.1797 | 0.1751 | 0.1762 |
| 01/25/2018 | 0.1774 | 0.1901 | 0.1762 | 0.1879 |
| 01/28/2018 | 0.1901 | 0.1913 | 0.1867 | 0.189 |
| 01/29/2018 | 0.1879 | 0.1901 | 0.1855 | 0.1867 |
| 01/30/2018 | 0.189 | 0.189 | 0.1809 | 0.1844 |
| 01/31/2018 | 0.1855 | 0.1901 | 0.1832 | 0.1867 |
| 02/01/2018 | 0.189 | 0.189 | 0.1844 | 0.1855 |
| 02/04/2018 | 0.1855 | 0.189 | 0.1832 | 0.1844 |
| 02/05/2018 | 0.1774 | 0.1821 | 0.1751 | 0.1786 |
| 02/06/2018 | 0.1786 | 0.1809 | 0.1762 | 0.1762 |
| 02/07/2018 | 0.1774 | 0.1786 | 0.1739 | 0.1739 |
| 02/08/2018 | 0.1716 | 0.1739 | 0.1704 | 0.1728 |
| 02/11/2018 | 0.1751 | 0.1762 | 0.1728 | 0.1739 |
| 02/12/2018 | 0.1739 | 0.1762 | 0.1728 | 0.1728 |
| 02/13/2018 | 0.1739 | 0.1751 | 0.1693 | 0.1704 |
| 02/14/2018 | 0.1716 | 0.1751 | 0.1716 | 0.1739 |
| 02/15/2018 | 0.1739 | 0.1786 | 0.1728 | 0.1728 |
| 02/18/2018 | 0.1739 | 0.1751 | 0.1704 | 0.1716 |
| 02/19/2018 | 0.1716 | 0.1797 | 0.1681 | 0.1751 |
| 02/20/2018 | 0.1762 | 0.2099 | 0.1739 | 0.2099 |
| 02/21/2018 | 0.211 | 0.2412 | 0.2087 | 0.2319 |
| 02/22/2018 | 0.2331 | 0.2609 | 0.2272 | 0.2586 |
| 02/25/2018 | 0.262 | 0.2679 | 0.2447 | 0.2574 |
| 02/26/2018 | 0.2586 | 0.3085 | 0.2562 | 0.3085 |
| 02/27/2018 | 0.3282 | 0.3699 | 0.3235 | 0.3699 |
| 02/28/2018 | 0.4221 | 0.4429 | 0.4209 | 0.4429 |
| 03/01/2018 | 0.5276 | 0.5311 | 0.4835 | 0.5311 |
| 03/04/2018 | 0.6319 | 0.6366 | 0.6307 | 0.6366 |
| 03/05/2018 | 0.763 | 0.763 | 0.763 | 0.763 |
| 03/13/2018 | 0.6957 | 0.9149 | 0.6377 | 0.8105 |
| 03/14/2018 | 0.8001 | 0.8116 | 0.6957 | 0.6957 |
| 03/15/2018 | 0.6783 | 0.6795 | 0.5566 | 0.5797 |
| 03/18/2018 | 0.5566 | 0.5797 | 0.5566 | 0.5786 |
| 03/19/2018 | 0.5589 | 0.5797 | 0.5566 | 0.5797 |
| 03/20/2018 | 0.5797 | 0.5832 | 0.5775 | 0.5797 |
| 03/21/2018 | 0.5786 | 0.6899 | 0.5786 | 0.6725 |
| 03/22/2018 | 0.6493 | 0.6725 | 0.6493 | 0.6493 |
| 03/25/2018 | 0.6377 | 0.7792 | 0.6377 | 0.7792 |
| 03/26/2018 | 0.7885 | 0.9346 | 0.7885 | 0.9346 |
| 03/27/2018 | 1.0424 | 1.0424 | 0.9264 | 1.0145 |
| 03/28/2018 | 1.0088 | 1.0552 | 0.9392 | 1.0145 |
| 03/29/2018 | 1.0436 | 1.1584 | 0.9728 | 1.1584 |
| 04/01/2018 | 1.1468 | 1.2616 | 1.1468 | 1.1827 |
| 04/02/2018 | 1.2604 | 1.2604 | 1.1479 | 1.2059 |
| 04/03/2018 | 1.2047 | 1.2059 | 1.1595 | 1.1595 |
| 04/04/2018 | 1.2059 | 1.2187 | 1.0946 | 1.1734 |
| 04/05/2018 | 1.1827 | 1.2326 | 1.1734 | 1.2314 |
| 04/08/2018 | 1.2314 | 1.2975 | 1.2059 | 1.2755 |
| 04/09/2018 | 1.2755 | 1.2755 | 1.1514 | 1.2512 |
| 04/10/2018 | 1.2407 | 1.2407 | 1.0447 | 1.1131 |
| 04/11/2018 | 1.1016 | 1.163 | 1.0042 | 1.1363 |
| 04/12/2018 | 1.1908 | 1.1943 | 1.1606 | 1.1688 |
| 04/15/2018 | 1.2755 | 1.4018 | 1.0958 | 1.3949 |
| 04/16/2018 | 1.4494 | 1.4506 | 1.2929 | 1.4088 |
| 04/17/2018 | 1.4494 | 1.4506 | 1.3102 | 1.4378 |
| 04/18/2018 | 1.4378 | 1.4378 | 1.3044 | 1.4331 |
| 04/19/2018 | 1.4204 | 1.4436 | 1.2917 | 1.4436 |
| 04/23/2018 | 1.4378 | 1.5062 | 1.1549 | 1.4146 |
| 04/24/2018 | 1.4146 | 1.4378 | 1.2755 | 1.3903 |
| 04/25/2018 | 1.3903 | 1.3903 | 1.2674 | 1.3868 |
| 04/26/2018 | 1.3682 | 1.4378 | 1.2337 | 1.3891 |
| 04/29/2018 | 1.3682 | 1.432 | 1.2302 | 1.2465 |
| 05/01/2018 | 1.3323 | 1.3323 | 1.1595 | 1.2268 |
| 05/02/2018 | 1.2291 | 1.2291 | 1.1073 | 1.1943 |
| 05/03/2018 | 1.2755 | 1.2755 | 1.0493 | 1.1943 |
| 05/06/2018 | 1.2163 | 1.2163 | 1.0969 | 1.1584 |
| 05/07/2018 | 1.2465 | 1.2465 | 1.0447 | 1.09 |
| 05/08/2018 | 0.8719 | 1.1978 | 0.8719 | 1.1827 |
| 05/09/2018 | 1.1711 | 1.1931 | 1.0563 | 1.1931 |
| 05/10/2018 | 1.2755 | 1.2755 | 1.1479 | 1.2059 |
| 05/13/2018 | 1.1943 | 1.1943 | 1.1351 | 1.1804 |
| 05/14/2018 | 1.1595 | 1.2175 | 1.0436 | 1.2175 |
| 05/15/2018 | 1.2175 | 1.461 | 1.1595 | 1.461 |
| 05/16/2018 | 1.4262 | 1.4262 | 1.323 | 1.3914 |
| 05/17/2018 | 1.3682 | 1.3914 | 1.2871 | 1.3914 |
| 05/20/2018 | 1.3682 | 1.4471 | 1.3102 | 1.4146 |
| 05/21/2018 | 1.4146 | 1.4146 | 1.3102 | 1.4146 |
| 05/22/2018 | 1.3682 | 1.6802 | 1.3218 | 1.5422 |
| 05/23/2018 | 1.5074 | 1.5074 | 1.4378 | 1.4378 |
| 05/24/2018 | 1.4262 | 1.4262 | 1.1503 | 1.1711 |
| 05/27/2018 | 1.1595 | 1.1699 | 1.0552 | 1.1595 |
| 05/28/2018 | 1.1586 | 1.1586 | 1.0501 | 1.1377 |
| 05/29/2018 | 1.1377 | 1.1377 | 1.0501 | 1.1377 |
| 05/30/2018 | 1.1377 | 1.1377 | 1.0326 | 1.1149 |
| 05/31/2018 | 1.1027 | 1.1727 | 1.0501 | 1.0501 |
| 06/03/2018 | 1.1027 | 1.1201 | 1.0501 | 1.0501 |
| 06/04/2018 | 1.0326 | 1.1377 | 0.9451 | 1.0501 |
| 06/05/2018 | 0.9976 | 1.0449 | 0.9101 | 1.0291 |
| 06/06/2018 | 0.9959 | 1.0851 | 0.9276 | 1.0361 |
| 06/07/2018 | 1.0151 | 1.0326 | 0.9101 | 0.9592 |
| 06/10/2018 | 0.9451 | 0.9451 | 0.7894 | 0.8138 |
| 06/11/2018 | 0.8576 | 0.8576 | 0.7544 | 0.8191 |
| 06/12/2018 | 0.7911 | 0.7946 | 0.6738 | 0.7106 |
| 06/13/2018 | 0.7806 | 0.8524 | 0.7526 | 0.8488 |
| 06/17/2018 | 0.8401 | 1.0186 | 0.7281 | 1.0186 |
| 06/18/2018 | 1.0151 | 1.0169 | 0.9311 | 1.0099 |
| 06/19/2018 | 1.0063 | 1.0326 | 0.9101 | 1.0186 |
| 06/20/2018 | 1.0063 | 1.0239 | 0.9276 | 1.0151 |
| 06/21/2018 | 1.0151 | 1.0151 | 0.9626 | 1.0116 |
| 06/24/2018 | 1.0326 | 1.0326 | 0.9626 | 1.0239 |
| 06/25/2018 | 1.0151 | 1.0151 | 0.9661 | 1.0099 |
| 06/26/2018 | 0.9976 | 0.9976 | 0.9679 | 0.9976 |
| 06/27/2018 | 0.9661 | 0.9976 | 0.9661 | 0.9679 |
| 06/28/2018 | 0.9679 | 0.9731 | 0.9451 | 0.9451 |
| 07/01/2018 | 0.9976 | 0.9976 | 0.9276 | 0.9364 |
| 07/02/2018 | 0.9364 | 0.9714 | 0.8768 | 0.9679 |
| 07/03/2018 | 0.9592 | 0.9976 | 0.8979 | 0.9976 |
| 07/04/2018 | 0.9626 | 0.9976 | 0.9608 | 0.9959 |
| 07/05/2018 | 0.9959 | 0.9959 | 0.9626 | 0.9626 |
| 07/08/2018 | 1.0501 | 1.0501 | 0.9311 | 1.0046 |
| 07/09/2018 | 0.9714 | 0.9714 | 0.9276 | 0.9626 |
| 07/10/2018 | 0.9626 | 0.9801 | 0.8751 | 0.8751 |
| 07/11/2018 | 0.9276 | 0.9801 | 0.9276 | 0.9801 |
| 07/12/2018 | 1.1377 | 1.1377 | 0.9941 | 0.9976 |
| 07/15/2018 | 1.1114 | 1.1114 | 0.9101 | 0.9626 |
| 07/16/2018 | 0.9276 | 0.9714 | 0.9171 | 0.9276 |
| 07/17/2018 | 0.9592 | 0.9592 | 0.9171 | 0.9469 |
| 07/18/2018 | 1.1009 | 1.1009 | 0.8891 | 0.9539 |
| 07/19/2018 | 0.9276 | 0.9451 | 0.9014 | 0.9136 |
| 07/22/2018 | 0.8804 | 0.9381 | 0.8804 | 0.9031 |
| 07/23/2018 | 0.9329 | 0.9329 | 0.8821 | 0.8926 |
| 07/24/2018 | 0.9189 | 0.9189 | 0.8821 | 0.8821 |
| 07/25/2018 | 0.9189 | 0.9189 | 0.8786 | 0.9101 |
| 07/26/2018 | 0.8926 | 0.9066 | 0.8191 | 0.9066 |
| 07/29/2018 | 0.8401 | 0.9031 | 0.8401 | 0.9031 |
| 07/30/2018 | 0.8436 | 0.8909 | 0.8436 | 0.8821 |
| 07/31/2018 | 0.8436 | 0.9626 | 0.8436 | 0.9276 |
| 08/01/2018 | 0.8751 | 0.9451 | 0.8664 | 0.9101 |
| 08/02/2018 | 0.8926 | 0.9626 | 0.8926 | 0.9276 |
| 08/05/2018 | 0.9276 | 0.9276 | 0.9276 | 0.9276 |
| 08/06/2018 | 0.9276 | 0.9714 | 0.8751 | 0.9714 |
| 08/07/2018 | 0.9626 | 1.0414 | 0.9101 | 0.9101 |
| 08/08/2018 | 1.0099 | 1.0921 | 0.9504 | 1.0851 |
| 08/09/2018 | 1.2689 | 1.2689 | 1.0151 | 1.2251 |
| 08/12/2018 | 1.3652 | 1.3652 | 1.0869 | 1.2952 |
| 08/13/2018 | 1.2952 | 1.3302 | 1.1727 | 1.2426 |
| 08/14/2018 | 1.2601 | 1.2601 | 1.1377 | 1.1377 |
| 08/15/2018 | 1.2217 | 1.2217 | 0.9714 | 1.1446 |
| 08/16/2018 | 1.0151 | 1.1709 | 1.0151 | 1.1201 |
| 08/19/2018 | 1.1727 | 1.1727 | 1.1727 | 1.1727 |
| 08/26/2018 | 1.1884 | 1.1884 | 1.0151 | 1.1534 |
| 08/27/2018 | 1.1377 | 1.2689 | 1.0501 | 1.1849 |
| 08/28/2018 | 1.0676 | 1.2689 | 1.0676 | 1.1971 |
| 08/30/2018 | 1.2251 | 1.2251 | 1.1201 | 1.1377 |
| 09/02/2018 | 1.2251 | 1.2251 | 1.0676 | 1.1114 |
| 09/03/2018 | 1.0151 | 1.1359 | 1.0151 | 1.1289 |
| 09/04/2018 | 1.1184 | 1.1184 | 1.0414 | 1.0712 |
| 09/05/2018 | 1.0712 | 1.2776 | 1.0606 | 1.2269 |
| 09/06/2018 | 1.2269 | 1.3302 | 1.1044 | 1.2741 |
| 09/09/2018 | 1.3739 | 1.3739 | 1.2374 | 1.3127 |
| 09/10/2018 | 1.1377 | 1.3039 | 1.1377 | 1.2881 |
| 09/11/2018 | 1.1901 | 1.2776 | 1.0939 | 1.2059 |
| 09/12/2018 | 1.2059 | 1.2164 | 1.1901 | 1.1901 |
| 09/13/2018 | 1.1219 | 1.1639 | 0.9521 | 1.0606 |
| 09/16/2018 | 1.0834 | 1.0851 | 0.9924 | 1.0081 |
| 09/17/2018 | 1.0186 | 1.0204 | 0.9626 | 0.9784 |
| 09/18/2018 | 0.9889 | 0.9924 | 0.9714 | 0.9714 |
| 09/19/2018 | 1.0131 | 1.1645 | 1.0131 | 1.1546 |
| 09/20/2018 | 1.1596 | 1.1968 | 1.0851 | 1.1074 |
| 09/23/2018 | 1.1174 | 1.316 | 1.0429 | 1.2589 |
| 09/24/2018 | 1.2663 | 1.3259 | 1.1422 | 1.2887 |
| 09/25/2018 | 1.2838 | 1.2912 | 1.2192 | 1.2589 |
| 09/26/2018 | 1.2589 | 1.2788 | 1.2192 | 1.2738 |
| 09/27/2018 | 1.2788 | 1.3781 | 1.2316 | 1.3731 |
| 09/30/2018 | 1.3632 | 1.6463 | 1.321 | 1.4774 |
| 10/01/2018 | 1.465 | 1.465 | 1.2316 | 1.239 |
| 10/02/2018 | 1.244 | 1.3036 | 1.182 | 1.2415 |
| 10/03/2018 | 1.2415 | 1.249 | 1.1943 | 1.1993 |
| 10/04/2018 | 1.2018 | 1.2142 | 1.1174 | 1.172 |
| 10/07/2018 | 1.2415 | 1.3533 | 1.1919 | 1.2838 |
| 10/08/2018 | 1.2838 | 1.316 | 1.2192 | 1.2887 |
| 10/09/2018 | 1.2962 | 1.5246 | 1.244 | 1.4998 |
| 10/10/2018 | 1.4998 | 1.6016 | 1.4377 | 1.4873 |
| 10/11/2018 | 1.4898 | 1.5246 | 1.3856 | 1.4699 |
| 10/14/2018 | 1.4774 | 1.5395 | 1.4153 | 1.4898 |
| 10/15/2018 | 1.4923 | 1.5122 | 1.4675 | 1.4898 |
| 10/16/2018 | 1.4998 | 1.6115 | 1.4178 | 1.4898 |
| 10/17/2018 | 1.5147 | 1.609 | 1.4699 | 1.5345 |
| 10/18/2018 | 1.5345 | 1.5891 | 1.4898 | 1.4973 |
| 10/21/2018 | 1.4973 | 1.5147 | 1.4725 | 1.4898 |
| 10/22/2018 | 1.465 | 1.5196 | 1.3309 | 1.4973 |
| 10/23/2018 | 1.5022 | 1.5767 | 1.4799 | 1.4923 |
| 10/24/2018 | 1.4898 | 1.5122 | 1.4302 | 1.4998 |
| 10/25/2018 | 1.5097 | 1.5097 | 1.4203 | 1.4749 |
| 10/29/2018 | 1.4898 | 1.5072 | 1.465 | 1.4898 |
| 10/30/2018 | 1.4898 | 1.4898 | 1.3408 | 1.4774 |
| 10/31/2018 | 1.4774 | 1.5022 | 1.4054 | 1.4898 |
| 11/01/2018 | 1.4948 | 1.4948 | 1.465 | 1.4898 |
| 11/04/2018 | 1.4923 | 1.6388 | 1.4402 | 1.4849 |
| 11/05/2018 | 1.4898 | 1.5072 | 1.4675 | 1.4699 |
| 11/06/2018 | 1.4849 | 1.4948 | 1.465 | 1.4749 |
| 11/07/2018 | 1.4799 | 1.4923 | 1.46 | 1.465 |
| 11/08/2018 | 1.46 | 1.5147 | 1.4203 | 1.4898 |
| 11/11/2018 | 1.4898 | 1.5097 | 1.4749 | 1.4948 |
| 11/12/2018 | 1.5072 | 1.609 | 1.455 | 1.4749 |
| 11/13/2018 | 1.4725 | 1.4898 | 1.4526 | 1.465 |
| 11/14/2018 | 1.455 | 1.4699 | 1.4203 | 1.4426 |
| 11/15/2018 | 1.4476 | 1.4774 | 1.4004 | 1.4749 |
| 11/18/2018 | 1.4799 | 1.5196 | 1.4501 | 1.5097 |
| 11/19/2018 | 1.5097 | 1.5097 | 1.4774 | 1.4774 |
| 11/20/2018 | 1.4576 | 1.4898 | 1.4576 | 1.4774 |
| 11/21/2018 | 1.4774 | 1.4774 | 1.4402 | 1.455 |
| 11/22/2018 | 1.4402 | 1.4749 | 1.4402 | 1.4576 |
| 11/25/2018 | 1.4576 | 1.4774 | 1.3657 | 1.4675 |
| 11/26/2018 | 1.465 | 1.5643 | 1.3359 | 1.5519 |
| 11/27/2018 | 1.5519 | 1.5966 | 1.4898 | 1.5941 |
| 11/28/2018 | 1.5941 | 1.8871 | 1.5867 | 1.8623 |
| 11/29/2018 | 1.8871 | 2.2347 | 1.8151 | 2.2347 |
| 12/02/2018 | 2.2745 | 2.4682 | 2.1106 | 2.3564 |
| 12/03/2018 | 2.3564 | 2.5948 | 2.2645 | 2.5575 |
| 12/04/2018 | 2.5575 | 2.6296 | 2.4855 | 2.5898 |
| 12/05/2018 | 2.5997 | 2.6866 | 2.5824 | 2.6668 |
| 12/06/2018 | 2.6569 | 2.8431 | 2.1354 | 2.1354 |
| 12/09/2018 | 1.8027 | 1.9815 | 1.7084 | 1.7084 |
| 12/10/2018 | 1.5668 | 1.5693 | 1.3681 | 1.3681 |
| 12/11/2018 | 1.2167 | 1.2812 | 1.0951 | 1.0951 |
| 12/12/2018 | 1.0801 | 1.0801 | 0.8765 | 0.9038 |
| 12/13/2018 | 0.9014 | 0.9883 | 0.7251 | 0.7251 |
| 12/16/2018 | 0.7325 | 0.7598 | 0.581 | 0.581 |
| 12/17/2018 | 0.581 | 0.5835 | 0.5289 | 0.5835 |
| 12/18/2018 | 0.509 | 0.5512 | 0.4668 | 0.4668 |
| 12/19/2018 | 0.4345 | 0.442 | 0.375 | 0.375 |
| 12/20/2018 | 0.3575 | 0.36 | 0.3005 | 0.3005 |
| 12/23/2018 | 0.2781 | 0.36 | 0.2732 | 0.36 |
| 12/24/2018 | 0.3724 | 0.432 | 0.3724 | 0.432 |
| 12/25/2018 | 0.514 | 0.5165 | 0.514 | 0.5165 |
| 12/26/2018 | 0.6083 | 0.6183 | 0.6083 | 0.6183 |
| 12/27/2018 | 0.5984 | 0.5984 | 0.4966 | 0.4966 |
| 12/30/2018 | 0.5016 | 0.586 | 0.5016 | 0.5835 |