Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
ÖZAK GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. (OZKGY)
OZKGY
ÖZAK GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. (OZKGY)
11.990 ₺
-0.200 (%-1.64)
Overview
Technicals
Financial Statements
Comments
Archive

OZKGY: ÖZAK GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Historical Data

Historical price data, yearly archive and performance analysis for ÖZAK GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş..

Historical Chart

Loading chart...

Average

OPEN 12.4505
CLOSE 12.4257

Low

LOW 9.552

High

HIGH 15.7885
DATE OPEN HIGH LOW CLOSE
01/01/2025 13.7557 13.8544 13.5584 13.657
01/02/2025 13.6669 13.7458 13.2525 13.2821
01/05/2025 13.3709 13.4301 13.1636 13.2228
01/06/2025 13.2426 13.3117 13.1044 13.2031
01/07/2025 13.2031 13.213 12.9169 12.9268
01/08/2025 12.9071 13.1044 12.7887 12.9466
01/09/2025 12.9466 13.1636 12.9268 12.9959
01/12/2025 12.9959 13.0255 12.6308 12.7393
01/13/2025 12.838 12.9663 12.5518 12.7985
01/14/2025 12.7985 12.9564 12.542 12.6012
01/15/2025 12.7689 12.8676 12.5518 12.7196
01/16/2025 12.7196 12.7492 12.5222 12.6999
01/19/2025 12.7788 12.8775 12.5124 12.5124
01/20/2025 12.5321 12.5814 12.0979 12.1374
01/21/2025 12.1473 12.2262 11.8512 12.1177
01/22/2025 12.1177 12.3347 11.94 12.0091
01/23/2025 12.0387 12.3841 11.94 12.2755
01/26/2025 12.2361 12.3347 11.7624 11.8512
01/27/2025 11.8808 12.019 11.7723 11.9795
01/28/2025 11.94 12.0288 11.6933 11.7427
01/29/2025 11.7525 11.8019 11.644 11.644
01/30/2025 11.6341 11.7723 11.496 11.6736
02/02/2025 11.6933 11.6933 11.2986 11.3776
02/03/2025 11.4466 11.6539 11.3776 11.5355
02/04/2025 11.5355 11.5552 11.1506 11.3381
02/05/2025 11.3381 11.496 11.2493 11.4762
02/06/2025 11.4762 11.4861 11.348 11.4269
02/09/2025 11.4664 11.6341 11.2986 11.3973
02/10/2025 11.4269 11.496 11.1407 11.2888
02/11/2025 11.3282 11.3578 11.1506 11.1506
02/12/2025 11.2 11.2197 10.9434 11.0125
02/13/2025 11.0322 11.2888 11.0026 11.0519
02/16/2025 11.0519 11.1506 10.8743 10.9335
02/17/2025 10.9335 11.2592 10.7559 11.1407
02/18/2025 11.1506 11.2098 10.7263 10.7263
02/19/2025 10.7164 10.9434 10.6572 10.8743
02/20/2025 10.8743 10.9335 10.3316 10.5191
02/23/2025 10.5585 10.6079 10.4007 10.4993
02/24/2025 10.5092 10.598 10.2921 10.5289
02/25/2025 10.5487 10.746 10.4993 10.7066
02/26/2025 10.6868 10.9533 10.5783 10.8743
02/27/2025 10.8743 11.2986 10.3415 11.2
03/02/2025 11.2197 11.5651 11.2098 11.4466
03/03/2025 11.5749 11.7723 11.4072 11.7723
03/04/2025 11.7723 11.8512 11.3282 11.644
03/05/2025 11.6933 11.7427 11.5552 11.6637
03/06/2025 11.6933 11.94 11.644 11.8907
03/09/2025 11.8907 12.1473 11.871 11.9598
03/10/2025 11.7032 12.2262 11.7032 12.1374
03/11/2025 12.2065 12.2361 11.9894 12.1374
03/12/2025 12.1374 12.4433 12.1275 12.2657
03/13/2025 12.3347 12.6406 12.2657 12.4334
03/16/2025 12.4532 12.6406 12.2854 12.4729
03/17/2025 12.463 12.6703 12.2657 12.6012
03/18/2025 12.1078 12.2361 11.348 11.348
03/19/2025 11.3085 11.4861 10.7658 11.1111
03/20/2025 11.0322 11.0322 10.0059 10.1145
03/23/2025 10.2132 10.8743 10.0257 10.3612
03/24/2025 10.5289 10.8743 10.4204 10.8447
03/25/2025 10.8842 11.0322 10.7066 10.9533
03/26/2025 11.0421 11.3973 11.0125 11.269
03/27/2025 11.348 11.4664 11.1703 11.3381
04/01/2025 11.3085 11.5848 11.2296 11.4368
04/02/2025 11.3874 11.7131 11.348 11.3677
04/03/2025 11.3874 11.4664 11.0125 11.4072
04/06/2025 11.2197 11.3282 10.9335 11.1901
04/07/2025 11.2493 11.5059 11.0223 11.0519
04/08/2025 11.0026 11.2 10.8743 10.8842
04/09/2025 11.1111 11.1605 10.9138 10.9335
04/10/2025 10.9335 11.0223 10.7164 10.7954
04/13/2025 10.8546 10.9631 10.3612 10.7756
04/14/2025 10.7756 10.8151 10.4204 10.7756
04/15/2025 10.7164 10.7263 10.1836 10.2921
04/16/2025 10.4007 10.4895 10.1737 10.2526
04/17/2025 10.2625 10.45 10.075 10.1342
04/20/2025 10.1638 10.2329 10.075 10.1244
04/21/2025 10.1638 10.3908 10.075 10.1145
04/23/2025 10.2132 10.7559 10.1638 10.6967
04/24/2025 10.7756 10.973 10.3612 10.5585
04/27/2025 10.6868 10.7362 10.3711 10.3809
04/28/2025 10.3711 10.5289 10.1836 10.2329
04/29/2025 10.2033 10.2526 10.0356 10.0454
05/01/2025 10.2033 10.4007 10.0948 10.4007
05/04/2025 10.4697 10.4993 10.1737 10.1934
05/05/2025 10.1934 10.3612 10.1046 10.2033
05/06/2025 10.2428 10.2428 10.1046 10.1244
05/07/2025 10.1836 10.3118 10.1441 10.3118
05/08/2025 10.3415 10.4204 10.2033 10.4105
05/11/2025 10.4303 10.825 10.2625 10.7658
05/12/2025 10.8348 10.9927 10.6671 10.8447
05/13/2025 10.894 11.0322 10.7954 10.9335
05/14/2025 10.9829 10.9829 10.7362 10.7658
05/15/2025 10.7362 10.8447 10.598 10.825
05/19/2025 10.825 10.9631 10.5092 10.5585
05/20/2025 10.6178 10.6276 10.4007 10.4204
05/21/2025 10.4401 10.4993 10.3217 10.45
05/22/2025 10.4697 10.598 10.1934 10.1934
05/25/2025 10.223 10.4401 10.1934 10.223
05/26/2025 10.2526 10.3316 9.8875 9.927
05/27/2025 9.9073 9.9665 9.8086 9.8678
05/28/2025 9.8974 9.9763 9.8382 9.9171
05/29/2025 9.9665 9.9862 9.779 9.8185
06/01/2025 9.8185 9.927 9.552 9.6211
06/02/2025 9.7099 10.154 9.6704 10.154
06/03/2025 10.154 10.4993 10.075 10.4401
06/04/2025 10.3809 10.4204 10.2921 10.2921
06/09/2025 10.4007 11.0421 10.3908 11.0223
06/10/2025 10.973 11.0914 10.7658 10.9927
06/11/2025 10.8546 10.9138 10.7658 10.8151
06/12/2025 10.075 10.45 10.0652 10.3908
06/15/2025 10.3908 10.7658 10.2329 10.6474
06/16/2025 10.6079 10.7559 10.4895 10.4895
06/17/2025 10.4697 10.5092 10.1934 10.2625
06/18/2025 10.4599 10.9335 10.154 10.1737
06/19/2025 10.3118 10.677 10.3118 10.3118
06/22/2025 10.2625 10.5191 10.1737 10.302
06/23/2025 10.7066 11.0223 10.6572 11.0026
06/24/2025 11.0125 11.2098 10.9039 11.0519
06/25/2025 11.0519 11.2986 10.9138 10.9138
06/26/2025 10.973 11.2789 10.6868 11.2394
06/29/2025 11.4072 12.1473 11.3578 12.1473
06/30/2025 12.1473 12.542 11.9894 12.4532
07/01/2025 12.4532 12.5321 12.0979 12.4334
07/02/2025 12.5321 12.7393 12.1275 12.1867
07/03/2025 12.1966 12.3644 12.1177 12.1769
07/06/2025 11.94 12.3347 11.8611 12.1374
07/07/2025 12.2657 12.2755 11.8808 11.9795
07/08/2025 12.0387 12.542 11.9894 12.3742
07/09/2025 12.394 12.6801 12.394 12.4236
07/10/2025 12.5124 12.5913 12.2065 12.4038
07/13/2025 12.4038 12.5814 12.2163 12.2558
07/15/2025 12.2558 12.394 11.8907 12.0881
07/16/2025 12.1275 12.8479 12.1275 12.8281
07/17/2025 12.9268 13.2623 12.6801 13.0946
07/20/2025 13.2623 13.6373 13.213 13.5781
07/21/2025 13.5978 13.5978 13.1242 13.1439
07/22/2025 13.1636 13.2228 12.9169 12.9367
07/23/2025 13.0354 13.5386 12.838 13.4399
07/24/2025 13.5682 13.5682 13.1636 13.2426
07/27/2025 13.2426 13.3906 12.8676 12.8676
07/28/2025 12.8676 13.0058 12.6406 12.6801
07/29/2025 12.7492 13.0847 12.6703 13.0058
07/30/2025 13.0058 13.3413 13.0058 13.2327
07/31/2025 13.2919 13.3018 13.065 13.0946
08/03/2025 13.1735 13.2623 13.0452 13.0452
08/04/2025 13.1538 13.1636 12.7887 12.838
08/05/2025 12.9169 13.0551 12.6999 12.9564
08/06/2025 13.1143 13.3215 12.9268 13.3215
08/07/2025 13.3117 13.361 12.9762 12.9762
08/10/2025 13.0946 13.1143 12.986 13.065
08/11/2025 13.0946 13.509 13.0354 13.2525
08/12/2025 13.4103 13.657 13.1932 13.5189
08/13/2025 13.3709 13.736 13.3215 13.6669
08/14/2025 13.6965 14.1307 13.6669 14.0517
08/17/2025 14.1208 14.259 13.9136 14.0123
08/18/2025 13.7162 13.8544 13.3906 13.4893
08/19/2025 13.4301 13.5386 13.2525 13.4399
08/20/2025 13.4498 13.5584 13.3807 13.3906
08/21/2025 13.4695 14.111 13.4103 13.7162
08/24/2025 13.7656 13.8445 13.588 13.6965
08/25/2025 13.6965 13.7261 13.588 13.7261
08/26/2025 13.7261 13.8939 13.4498 13.4498
08/27/2025 13.5584 13.6866 13.4893 13.509
08/28/2025 13.5189 13.5978 13.4301 13.5189
08/31/2025 13.5189 14.0419 13.5189 13.8939
09/01/2025 13.9531 13.9728 12.9762 13.2821
09/02/2025 13.3413 13.361 12.6801 12.7492
09/03/2025 12.7591 13.0847 12.7591 12.9564
09/04/2025 12.9959 13.2623 12.8676 13.1242
09/07/2025 13.0748 13.0748 12.611 12.6999
09/08/2025 12.7097 12.9564 12.6604 12.8183
09/09/2025 12.8972 13.1143 12.7788 12.986
09/10/2025 13.065 13.4597 12.5716 12.5716
09/11/2025 12.542 12.611 12.3249 12.5321
09/14/2025 12.4532 13.3018 12.3545 13.1932
09/15/2025 13.2919 13.4893 13.0058 13.4498
09/16/2025 13.4202 13.588 13.1735 13.2031
09/17/2025 13.3511 13.4399 13.0551 13.1044
09/18/2025 13.1143 13.213 12.8873 12.9367
09/21/2025 13.3314 13.4794 13.2426 13.3018
09/22/2025 13.1735 13.3117 13.0748 13.1439
09/23/2025 13.1735 13.4399 13.0748 13.3215
09/24/2025 13.4103 13.4695 13.2623 13.3511
09/25/2025 13.3709 13.4202 12.8479 12.8775
09/28/2025 12.8775 12.9663 12.7985 12.8281
09/29/2025 12.8577 13.0255 12.8183 12.9663
09/30/2025 12.9762 13.2426 12.7295 13.134
10/01/2025 13.1932 13.213 12.9169 13.065
10/02/2025 13.0847 13.3215 12.7591 13.3215
10/05/2025 13.361 13.4103 12.9367 12.986
10/06/2025 12.9663 13.3117 12.9169 13.2228
10/07/2025 13.2228 13.7557 13.2031 13.4597
10/08/2025 13.5781 13.805 13.134 13.1636
10/09/2025 13.1932 13.9136 13.1636 13.8248
10/12/2025 13.6077 13.7656 13.4597 13.4597
10/13/2025 13.6077 14.2688 13.361 13.8741
10/14/2025 13.884 14.0123 13.3215 13.8347
10/15/2025 13.657 13.7458 13.3215 13.3215
10/16/2025 13.3215 13.3709 12.8775 12.9268
10/19/2025 12.9663 13.3018 12.7097 13.1834
10/20/2025 13.1538 13.361 13.065 13.1636
10/21/2025 13.1834 13.4202 13.0354 13.0354
10/22/2025 13.0946 13.2623 13.0452 13.0551
10/23/2025 13.1143 13.6472 13.1143 13.4498
10/26/2025 13.4498 13.509 13.1538 13.1735
10/27/2025 13.2327 13.5781 13.134 13.3511
10/29/2025 13.3807 13.5189 13.3215 13.4103
10/30/2025 13.4103 13.7162 13.3215 13.7162
11/02/2025 13.8248 14.1998 13.8149 14.0419
11/03/2025 14.1011 14.407 13.805 14.3872
11/04/2025 14.4267 14.4366 14.0419 14.3872
11/05/2025 14.3576 14.8609 14.259 14.8116
11/06/2025 14.8905 15.0188 14.5254 14.6537
11/09/2025 14.6635 14.782 14.4366 14.555
11/10/2025 14.9004 14.9004 14.0912 14.2688
11/11/2025 14.4563 14.5057 14.0024 14.259
11/12/2025 14.111 14.8806 14.111 14.6537
11/13/2025 14.7228 14.7228 14.1899 14.2392
11/16/2025 14.3083 14.8806 14.3083 14.6833
11/17/2025 14.7425 14.9004 14.5057 14.6043
11/18/2025 14.6537 14.7918 14.5747 14.6241
11/19/2025 14.7918 14.8609 14.555 14.7425
11/20/2025 14.8609 15.2655 14.5846 15.1767
11/23/2025 15.1767 15.4924 15.0977 15.2754
11/24/2025 15.5418 15.5418 14.7918 15.1273
11/25/2025 15.1273 15.3839 15.0287 15.3346
11/26/2025 15.4727 15.5813 15.3642 15.4628
11/27/2025 15.4431 15.7293 15.2951 15.7293
11/30/2025 15.6898 15.7885 15.601 15.6898
12/01/2025 15.6602 15.7293 15.4135 15.453
12/02/2025 15.5418 15.6503 15.3148 15.3938
12/03/2025 15.3938 15.4234 14.7721 14.782
12/04/2025 14.782 14.9892 14.6142 14.9892
12/07/2025 14.9892 15.1372 14.8905 14.93
12/08/2025 14.9596 14.9892 14.6043 14.6932
12/09/2025 14.7918 14.7918 14.4169 14.4267
12/10/2025 14.4169 14.6438 14.4169 14.5353
12/11/2025 14.5353 14.5353 14.2688 14.3675
12/14/2025 14.3675 14.5451 14.3083 14.4169
12/15/2025 14.4169 14.4169 14.0912 14.1702
12/16/2025 14.1504 14.2688 13.9925 14.0024
12/17/2025 14.0024 14.259 14.0024 14.1208
12/18/2025 14.1307 14.3182 13.9629 14.3182
12/21/2025 14.328 14.328 13.8445 13.8445
12/22/2025 14.0419 14.0419 13.8149 13.8741
12/23/2025 13.8643 13.9728 13.7458 13.7656
12/24/2025 13.7754 14.0517 13.7754 14.0123
12/25/2025 13.9728 13.9728 13.7952 13.8939
12/28/2025 13.884 13.884 13.6176 13.6373
12/29/2025 13.7458 14.18 13.6373 13.9235
12/30/2025 13.9235 14.3182 13.9235 14.032