OZGYO: ÖZDERİCİ GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Historical Data

2022 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.7163

CLOSE 0.7181

Low

LOW 0.3799

High

HIGH 1.6761

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2022	0.3874	0.3923	0.3799	0.3898
01/03/2022	0.3923	0.4023	0.3923	0.4023
01/04/2022	0.4023	0.4172	0.3973	0.4072
01/05/2022	0.4023	0.4221	0.3973	0.4097
01/06/2022	0.4122	0.4172	0.4072	0.4122
01/09/2022	0.4246	0.4271	0.4172	0.4196
01/10/2022	0.4221	0.4221	0.4047	0.4097
01/11/2022	0.4122	0.4271	0.4097	0.4271
01/12/2022	0.4296	0.4395	0.4221	0.4246
01/13/2022	0.4271	0.437	0.4246	0.4345
01/16/2022	0.437	0.4519	0.437	0.4395
01/17/2022	0.4395	0.442	0.4196	0.4196
01/18/2022	0.4172	0.4395	0.4147	0.4345
01/19/2022	0.4345	0.437	0.4196	0.4246
01/20/2022	0.4221	0.432	0.4221	0.4296
01/23/2022	0.4345	0.4544	0.4196	0.4196
01/24/2022	0.4246	0.4296	0.4072	0.4147
01/25/2022	0.4172	0.4196	0.4097	0.4122
01/26/2022	0.4072	0.4172	0.4023	0.4147
01/27/2022	0.4172	0.4221	0.4072	0.4147
01/30/2022	0.4196	0.4544	0.4196	0.4544
01/31/2022	0.4718	0.4991	0.4693	0.4991
02/01/2022	0.514	0.5438	0.4916	0.5115
02/02/2022	0.5115	0.5611	0.4966	0.5611
02/03/2022	0.5786	0.6158	0.5736	0.6158
02/06/2022	0.6382	0.6754	0.5786	0.5885
02/07/2022	0.581	0.6158	0.5637	0.5761
02/08/2022	0.5786	0.5959	0.5512	0.5512
02/09/2022	0.5512	0.5736	0.5264	0.5314
02/10/2022	0.5264	0.5835	0.5239	0.5835
02/13/2022	0.5885	0.6406	0.5637	0.591
02/14/2022	0.5959	0.6158	0.5711	0.586
02/15/2022	0.586	0.6009	0.5761	0.5786
02/16/2022	0.581	0.5885	0.5438	0.5537
02/17/2022	0.5537	0.5686	0.5388	0.5537
02/20/2022	0.5611	0.5611	0.5388	0.5463
02/21/2022	0.5239	0.5338	0.514	0.5189
02/22/2022	0.5214	0.5438	0.5189	0.5214
02/23/2022	0.4768	0.4842	0.4693	0.4693
02/24/2022	0.4668	0.4916	0.4495	0.4892
02/27/2022	0.4643	0.4792	0.4619	0.4643
02/28/2022	0.4693	0.4743	0.4593	0.4643
03/01/2022	0.4668	0.4668	0.4495	0.4519
03/02/2022	0.4593	0.4966	0.4495	0.4892
03/03/2022	0.4941	0.5239	0.4892	0.4966
03/06/2022	0.4991	0.5065	0.4768	0.4817
03/07/2022	0.4768	0.5115	0.4693	0.4892
03/08/2022	0.4916	0.5338	0.4866	0.509
03/09/2022	0.5115	0.5214	0.4916	0.4966
03/10/2022	0.4991	0.5041	0.4866	0.4941
03/13/2022	0.4966	0.509	0.4892	0.4966
03/14/2022	0.4966	0.5289	0.4866	0.5115
03/15/2022	0.5165	0.5289	0.5016	0.5016
03/16/2022	0.5041	0.514	0.4941	0.5016
03/17/2022	0.5041	0.509	0.4966	0.5041
03/20/2022	0.5065	0.5239	0.5016	0.5189
03/21/2022	0.5189	0.5413	0.514	0.5289
03/22/2022	0.5314	0.5338	0.514	0.5165
03/23/2022	0.5189	0.5214	0.5065	0.509
03/24/2022	0.509	0.5165	0.5065	0.509
03/27/2022	0.509	0.5239	0.5041	0.514
03/28/2022	0.5165	0.5289	0.514	0.5189
03/29/2022	0.5214	0.5314	0.5189	0.5214
03/30/2022	0.5239	0.5264	0.509	0.514
03/31/2022	0.5165	0.5438	0.5115	0.5338
04/03/2022	0.5413	0.5562	0.5338	0.5364
04/04/2022	0.5388	0.5413	0.514	0.5239
04/05/2022	0.5239	0.5388	0.5189	0.5338
04/06/2022	0.5338	0.5512	0.5314	0.5413
04/07/2022	0.5413	0.5661	0.5413	0.5562
04/10/2022	0.5587	0.5761	0.5587	0.5661
04/11/2022	0.5661	0.5686	0.5463	0.5661
04/12/2022	0.5686	0.5711	0.5413	0.5463
04/13/2022	0.5512	0.5885	0.5512	0.5761
04/14/2022	0.5761	0.5786	0.5637	0.5661
04/17/2022	0.5686	0.5786	0.5611	0.5661
04/18/2022	0.5711	0.5835	0.5611	0.5686
04/19/2022	0.5686	0.586	0.5661	0.581
04/20/2022	0.581	0.6059	0.5736	0.5761
04/21/2022	0.5711	0.581	0.5438	0.5512
04/24/2022	0.5488	0.5488	0.5264	0.5388
04/25/2022	0.5438	0.5512	0.5065	0.5115
04/26/2022	0.5165	0.5165	0.5016	0.5115
04/27/2022	0.5165	0.5338	0.514	0.5264
04/28/2022	0.5289	0.5314	0.5165	0.5289
05/04/2022	0.5364	0.5413	0.5314	0.5338
05/05/2022	0.5289	0.5314	0.5165	0.5214
05/08/2022	0.5214	0.5438	0.5214	0.5314
05/09/2022	0.5463	0.5562	0.5364	0.5364
05/10/2022	0.5388	0.5413	0.5115	0.5189
05/11/2022	0.5115	0.514	0.4916	0.4991
05/12/2022	0.5041	0.5115	0.5016	0.509
05/15/2022	0.509	0.5214	0.5016	0.5065
05/16/2022	0.509	0.5165	0.5041	0.5041
05/17/2022	0.5065	0.5115	0.4991	0.5041
05/19/2022	0.5041	0.5065	0.4941	0.4941
05/22/2022	0.4966	0.4991	0.4792	0.4792
05/23/2022	0.4817	0.4916	0.4792	0.4842
05/24/2022	0.4866	0.4941	0.4817	0.4892
05/25/2022	0.4916	0.5289	0.4866	0.5289
05/26/2022	0.5289	0.5587	0.514	0.5289
05/29/2022	0.5338	0.5637	0.5289	0.5537
05/30/2022	0.5587	0.6083	0.5562	0.5835
05/31/2022	0.586	0.6406	0.5786	0.6406
06/01/2022	0.653	0.7027	0.6207	0.7027
06/02/2022	0.7102	0.7524	0.6754	0.7102
06/05/2022	0.7102	0.7275	0.6803	0.6903
06/06/2022	0.6903	0.74	0.6779	0.7027
06/07/2022	0.7077	0.7102	0.6406	0.6431
06/08/2022	0.6356	0.648	0.6034	0.6183
06/09/2022	0.6109	0.6382	0.5959	0.6133
06/12/2022	0.6158	0.6233	0.581	0.5885
06/13/2022	0.591	0.5959	0.5637	0.5761
06/14/2022	0.5761	0.6009	0.5661	0.5835
06/15/2022	0.5885	0.5885	0.5637	0.5711
06/16/2022	0.5736	0.5835	0.5661	0.5736
06/19/2022	0.5761	0.5885	0.5711	0.5835
06/20/2022	0.5835	0.5959	0.581	0.591
06/21/2022	0.5885	0.5959	0.5786	0.581
06/22/2022	0.581	0.586	0.5611	0.5637
06/23/2022	0.5661	0.5711	0.5488	0.5562
06/26/2022	0.5388	0.5537	0.5314	0.5463
06/27/2022	0.5512	0.5661	0.5338	0.5413
06/28/2022	0.5388	0.5537	0.5289	0.5314
06/29/2022	0.5314	0.5463	0.5289	0.5388
06/30/2022	0.5388	0.5438	0.5289	0.5438
07/03/2022	0.5463	0.5537	0.5364	0.5364
07/04/2022	0.5388	0.5388	0.5214	0.5239
07/05/2022	0.5264	0.5364	0.5214	0.5314
07/06/2022	0.5314	0.5661	0.5289	0.5512
07/07/2022	0.5488	0.5537	0.5438	0.5463
07/12/2022	0.5463	0.5512	0.5364	0.5413
07/13/2022	0.5413	0.5934	0.5364	0.5835
07/17/2022	0.5934	0.6158	0.5761	0.586
07/18/2022	0.5835	0.586	0.5761	0.581
07/19/2022	0.5835	0.5885	0.5761	0.581
07/20/2022	0.5835	0.5934	0.5761	0.5885
07/21/2022	0.5885	0.6158	0.586	0.6158
07/24/2022	0.6183	0.6506	0.6034	0.6083
07/25/2022	0.6083	0.6109	0.586	0.5885
07/26/2022	0.591	0.6083	0.5885	0.5984
07/27/2022	0.6009	0.6059	0.5786	0.581
07/28/2022	0.586	0.586	0.5761	0.5835
07/31/2022	0.586	0.6034	0.5835	0.5959
08/01/2022	0.5959	0.6456	0.591	0.6382
08/02/2022	0.6431	0.663	0.6233	0.663
08/03/2022	0.6704	0.7275	0.658	0.7275
08/04/2022	0.7449	0.7996	0.74	0.7996
08/07/2022	0.8194	0.879	0.8094	0.879
08/08/2022	0.8939	0.9535	0.812	0.8691
08/09/2022	0.8641	0.9113	0.8293	0.8318
08/10/2022	0.8368	0.8715	0.8144	0.8318
08/11/2022	0.8368	0.8467	0.7772	0.7921
08/14/2022	0.7847	0.7871	0.7524	0.7548
08/15/2022	0.7548	0.8094	0.7474	0.7871
08/16/2022	0.7946	0.8194	0.7723	0.7821
08/17/2022	0.7847	0.7871	0.7474	0.7648
08/18/2022	0.7673	0.8293	0.7499	0.8144
08/21/2022	0.812	0.8939	0.7946	0.8939
08/22/2022	0.8964	0.9783	0.8865	0.9386
08/23/2022	0.9411	0.9708	0.8715	0.9038
08/24/2022	0.9063	0.9311	0.879	0.8914
08/25/2022	0.8964	0.9162	0.8517	0.874
08/28/2022	0.8691	0.874	0.8269	0.8269
08/30/2022	0.8293	0.8839	0.8144	0.8592
08/31/2022	0.8592	0.8691	0.8293	0.8318
09/01/2022	0.8368	0.8517	0.8244	0.8318
09/04/2022	0.8343	0.8666	0.8293	0.8393
09/05/2022	0.8517	0.8517	0.8144	0.8269
09/06/2022	0.8269	0.9014	0.8144	0.8666
09/07/2022	0.8666	0.8939	0.8467	0.8517
09/08/2022	0.8517	0.8616	0.8442	0.8492
09/11/2022	0.8566	0.8715	0.8467	0.8566
09/12/2022	0.8566	0.8616	0.802	0.802
09/13/2022	0.802	0.812	0.7648	0.802
09/14/2022	0.807	0.8492	0.8045	0.8244
09/15/2022	0.8219	0.8393	0.807	0.8269
09/18/2022	0.8343	0.8542	0.8094	0.8094
09/19/2022	0.8194	0.8244	0.7821	0.7996
09/20/2022	0.7996	0.812	0.7871	0.802
09/21/2022	0.807	0.8815	0.802	0.8815
09/22/2022	0.8839	0.8889	0.8293	0.8318
09/25/2022	0.8293	0.8765	0.8293	0.8492
09/26/2022	0.8517	0.8815	0.8442	0.8616
09/27/2022	0.8641	0.8666	0.8219	0.8343
09/28/2022	0.8417	0.8442	0.7821	0.797
09/29/2022	0.802	0.807	0.7797	0.7896
10/02/2022	0.7921	0.8517	0.7921	0.8269
10/03/2022	0.8244	0.8269	0.807	0.812
10/04/2022	0.8144	0.8368	0.8094	0.8144
10/05/2022	0.8169	0.8393	0.8144	0.8293
10/06/2022	0.8318	0.8592	0.8269	0.8417
10/09/2022	0.8467	0.879	0.8442	0.8765
10/10/2022	0.8839	0.8889	0.8542	0.8666
10/11/2022	0.8666	0.8839	0.8343	0.8542
10/12/2022	0.8542	0.9063	0.8467	0.8939
10/13/2022	0.8964	0.9063	0.8616	0.874
10/16/2022	0.879	0.8815	0.8641	0.874
10/17/2022	0.8765	0.9162	0.8691	0.8914
10/18/2022	0.8964	0.9237	0.8815	0.9162
10/19/2022	0.9237	0.9411	0.9113	0.9361
10/20/2022	0.9361	0.9361	0.8964	0.9063
10/23/2022	0.9088	0.9485	0.8989	0.9435
10/24/2022	0.9435	0.9461	0.8964	0.9038
10/25/2022	0.9063	0.9311	0.9014	0.9262
10/26/2022	0.9287	0.9957	0.9187	0.9833
10/27/2022	0.9833	0.9907	0.951	0.9734
10/30/2022	0.9833	0.9858	0.9461	0.951
10/31/2022	0.9535	0.956	0.9212	0.9262
11/01/2022	0.9262	0.9584	0.9262	0.951
11/02/2022	0.956	0.956	0.9311	0.9485
11/03/2022	0.9535	0.9883	0.951	0.9833
11/06/2022	0.9883	0.9907	0.9659	0.9734
11/07/2022	0.9734	0.9758	0.9361	0.951
11/08/2022	0.956	0.9758	0.9411	0.9584
11/09/2022	0.956	0.956	0.9187	0.9287
11/10/2022	0.9311	0.9411	0.9138	0.9237
11/13/2022	0.9187	0.961	0.9162	0.9435
11/14/2022	0.9435	0.9461	0.9187	0.9237
11/15/2022	0.9262	0.9287	0.879	0.879
11/16/2022	0.879	0.8914	0.8368	0.8566
11/17/2022	0.8592	0.8914	0.8566	0.8914
11/20/2022	0.8989	0.9386	0.8939	0.9386
11/21/2022	0.9411	0.9708	0.9311	0.9684
11/22/2022	0.9758	0.9833	0.9485	0.9758
11/23/2022	0.9858	1.0727	0.9808	1.0354
11/24/2022	1.0329	1.0628	1.018	1.0528
11/27/2022	1.0628	1.1	1.0479	1.0503
11/28/2022	1.0503	1.1	1.0056	1.0801
11/29/2022	1.0776	1.1322	1.0603	1.1149
11/30/2022	1.1198	1.2018	1.1174	1.1794
12/01/2022	1.1844	1.2142	1.1298	1.1521
12/04/2022	1.1521	1.2415	1.1521	1.2093
12/05/2022	1.2167	1.2192	1.1596	1.1645
12/06/2022	1.167	1.1869	1.1099	1.1397
12/07/2022	1.1447	1.1571	1.0752	1.1174
12/08/2022	1.1198	1.1968	1.1174	1.1968
12/11/2022	1.2067	1.2316	1.1745	1.2093
12/12/2022	1.2043	1.2167	1.177	1.1794
12/13/2022	1.1844	1.2117	1.1273	1.1273
12/14/2022	1.1397	1.239	1.1397	1.239
12/15/2022	1.2812	1.3309	1.2415	1.2936
12/18/2022	1.2936	1.3359	1.2291	1.3235
12/19/2022	1.3533	1.455	1.3533	1.455
12/20/2022	1.5991	1.5991	1.5991	1.5991
12/21/2022	1.5991	1.6736	1.5097	1.5643
12/22/2022	1.5668	1.6761	1.5022	1.5891
12/25/2022	1.5891	1.6413	1.5494	1.5693
12/26/2022	1.5718	1.5767	1.4948	1.5345
12/27/2022	1.5345	1.537	1.4476	1.4799
12/28/2022	1.4675	1.5916	1.4402	1.5718
12/29/2022	1.5718	1.6239	1.5345	1.5594

Menu

Create your free account now!

OZGYO: ÖZDERİCİ GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Historical Data

2022 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

OZGYO: ÖZDERİCİ GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Historical Data

2022 Historical Chart

Average

Low

High