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

2017 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 0.4131

CLOSE 0.4115

Low

LOW 0.3606

High

HIGH 0.4894

DATE	OPEN	HIGH	LOW	CLOSE
06/19/2017	0.3692	0.3795	0.3675	0.3744
06/20/2017	0.3761	0.3829	0.3744	0.3744
06/21/2017	0.3761	0.3847	0.3744	0.3812
06/22/2017	0.3829	0.3847	0.3726	0.3726
06/27/2017	0.3744	0.3744	0.3675	0.3744
06/28/2017	0.3744	0.3761	0.3692	0.3709
06/29/2017	0.3709	0.3726	0.3675	0.3692
07/02/2017	0.3709	0.3778	0.3675	0.3675
07/03/2017	0.3692	0.3726	0.3675	0.3692
07/04/2017	0.3692	0.3709	0.3658	0.3675
07/05/2017	0.3675	0.3847	0.3658	0.3709
07/06/2017	0.3744	0.3898	0.3744	0.3761
07/09/2017	0.3778	0.3795	0.3709	0.3726
07/10/2017	0.3726	0.3761	0.3709	0.3744
07/11/2017	0.3744	0.3761	0.3709	0.3726
07/12/2017	0.3726	0.3744	0.3709	0.3726
07/13/2017	0.3761	0.3795	0.3744	0.3744
07/16/2017	0.3761	0.3795	0.3744	0.3744
07/17/2017	0.3761	0.4018	0.3744	0.4018
07/18/2017	0.4018	0.4121	0.3864	0.3984
07/19/2017	0.4018	0.4018	0.3898	0.3915
07/20/2017	0.3984	0.431	0.3984	0.4018
07/23/2017	0.4053	0.419	0.3932	0.4087
07/24/2017	0.4207	0.4379	0.419	0.4241
07/25/2017	0.4259	0.4276	0.4173	0.419
07/26/2017	0.4224	0.4344	0.419	0.4259
07/27/2017	0.4241	0.431	0.4224	0.4224
07/30/2017	0.4241	0.4327	0.419	0.4276
07/31/2017	0.4327	0.4465	0.4224	0.4362
08/01/2017	0.4465	0.4551	0.4396	0.4499
08/02/2017	0.4533	0.4568	0.4413	0.443
08/03/2017	0.4447	0.4551	0.443	0.4499
08/06/2017	0.4533	0.4602	0.4516	0.4533
08/07/2017	0.4551	0.4585	0.4499	0.4499
08/08/2017	0.4482	0.4671	0.4396	0.4671
08/09/2017	0.4757	0.4894	0.4688	0.4722
08/10/2017	0.4722	0.4722	0.4465	0.4671
08/13/2017	0.4722	0.4791	0.4671	0.4671
08/14/2017	0.4705	0.4757	0.4327	0.443
08/15/2017	0.4482	0.4482	0.4207	0.4327
08/16/2017	0.4362	0.4447	0.431	0.4413
08/17/2017	0.4362	0.4533	0.4344	0.4516
08/20/2017	0.4602	0.4654	0.4551	0.4551
08/21/2017	0.4619	0.4739	0.4551	0.4602
08/22/2017	0.4619	0.4671	0.4533	0.4636
08/23/2017	0.4688	0.4705	0.4568	0.4568
08/24/2017	0.4568	0.4654	0.4551	0.4551
08/27/2017	0.4551	0.4585	0.4447	0.4516
08/28/2017	0.4516	0.4551	0.4465	0.4499
08/30/2017	0.4516	0.4551	0.4499	0.4516
09/04/2017	0.4516	0.4516	0.443	0.4447
09/05/2017	0.4465	0.4482	0.4396	0.4447
09/06/2017	0.4465	0.4568	0.4447	0.4516
09/07/2017	0.4516	0.4533	0.4413	0.4447
09/10/2017	0.4568	0.4636	0.4482	0.4499
09/11/2017	0.4516	0.4533	0.4465	0.4465
09/12/2017	0.4482	0.4551	0.4465	0.4465
09/13/2017	0.4482	0.4499	0.4413	0.4447
09/14/2017	0.4465	0.4482	0.4396	0.4447
09/17/2017	0.4499	0.4551	0.4327	0.4327
09/18/2017	0.4344	0.4362	0.4173	0.4207
09/19/2017	0.4207	0.4276	0.4207	0.4241
09/20/2017	0.4224	0.4241	0.407	0.4087
09/21/2017	0.4121	0.4276	0.4104	0.4138
09/24/2017	0.4121	0.4516	0.4001	0.4035
09/25/2017	0.407	0.4138	0.4035	0.4121
09/26/2017	0.4156	0.4156	0.4035	0.4053
09/27/2017	0.4053	0.4138	0.4018	0.4104
09/28/2017	0.4104	0.4121	0.4035	0.4035
10/01/2017	0.4053	0.4121	0.4053	0.4087
10/02/2017	0.4104	0.419	0.4053	0.4053
10/03/2017	0.407	0.4138	0.4053	0.4104
10/04/2017	0.4104	0.419	0.4087	0.4087
10/05/2017	0.4087	0.4087	0.4035	0.4053
10/08/2017	0.3915	0.3915	0.3761	0.3812
10/09/2017	0.3847	0.3967	0.3829	0.395
10/10/2017	0.395	0.4035	0.395	0.4001
10/11/2017	0.4035	0.4053	0.3984	0.4018
10/12/2017	0.4018	0.4035	0.3967	0.3984
10/15/2017	0.4001	0.407	0.3984	0.3984
10/16/2017	0.4001	0.4053	0.3984	0.4001
10/17/2017	0.4018	0.4035	0.3967	0.3984
10/18/2017	0.4018	0.407	0.3984	0.4018
10/19/2017	0.4035	0.4207	0.4001	0.4121
10/22/2017	0.4104	0.4241	0.4053	0.4138
10/23/2017	0.419	0.4276	0.4138	0.4173
10/24/2017	0.419	0.4259	0.4156	0.4156
10/25/2017	0.4156	0.419	0.4087	0.4087
10/26/2017	0.407	0.4087	0.3967	0.4053
10/29/2017	0.4087	0.4121	0.4035	0.4035
10/30/2017	0.407	0.4276	0.4018	0.4138
10/31/2017	0.4156	0.419	0.4121	0.4138
11/01/2017	0.4156	0.4207	0.407	0.4104
11/02/2017	0.4121	0.4327	0.4121	0.4207
11/05/2017	0.431	0.4379	0.4276	0.4362
11/06/2017	0.4396	0.4447	0.4293	0.4327
11/07/2017	0.4362	0.4362	0.4207	0.4207
11/08/2017	0.4241	0.4344	0.4207	0.4293
11/09/2017	0.4379	0.4379	0.4173	0.4207
11/12/2017	0.4241	0.4241	0.4087	0.4121
11/13/2017	0.4138	0.4276	0.4053	0.4241
11/14/2017	0.4259	0.4396	0.4104	0.4104
11/15/2017	0.4156	0.419	0.4053	0.4104
11/16/2017	0.4138	0.4156	0.3932	0.4001
11/19/2017	0.4035	0.4035	0.3795	0.3829
11/20/2017	0.3778	0.3932	0.3709	0.3932
11/21/2017	0.395	0.3967	0.3847	0.3932
11/22/2017	0.3932	0.4035	0.3932	0.4001
11/23/2017	0.4001	0.4001	0.3864	0.3915
11/26/2017	0.3881	0.3898	0.3829	0.3864
11/27/2017	0.3847	0.3881	0.3709	0.3744
11/28/2017	0.3744	0.3932	0.3606	0.3932
11/29/2017	0.3864	0.4018	0.3812	0.3984
11/30/2017	0.4035	0.4035	0.3829	0.3881
12/03/2017	0.3881	0.3967	0.3847	0.3881
12/04/2017	0.3915	0.3967	0.3864	0.3932
12/05/2017	0.395	0.3967	0.3864	0.3881
12/06/2017	0.3864	0.3967	0.3864	0.3932
12/07/2017	0.395	0.4053	0.3915	0.3984
12/10/2017	0.4001	0.4087	0.4001	0.4053
12/11/2017	0.4053	0.4104	0.3984	0.4035
12/12/2017	0.4053	0.4053	0.3967	0.3967
12/13/2017	0.4001	0.4259	0.3967	0.4087
12/14/2017	0.4121	0.4121	0.4001	0.4018
12/17/2017	0.4018	0.4087	0.4001	0.4035
12/18/2017	0.4035	0.4087	0.4001	0.4001
12/19/2017	0.4001	0.4035	0.395	0.395
12/20/2017	0.3967	0.4001	0.395	0.3984
12/21/2017	0.4001	0.4001	0.3915	0.3915
12/24/2017	0.3932	0.395	0.3881	0.3932
12/25/2017	0.395	0.395	0.3915	0.3932
12/26/2017	0.395	0.4018	0.3915	0.3915
12/27/2017	0.3932	0.3967	0.3915	0.3967
12/28/2017	0.3967	0.4018	0.395	0.4018

Menu

Create your free account now!

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

2017 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

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

2017 Historical Chart

Average

Low

High