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

2018 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 0.4205

CLOSE 0.4192

Low

LOW 0.3503

High

HIGH 0.5358

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	0.4035	0.4087	0.4001	0.4018
01/02/2018	0.4018	0.4035	0.3984	0.4001
01/03/2018	0.4001	0.4104	0.3984	0.4087
01/04/2018	0.4121	0.419	0.407	0.419
01/07/2018	0.4241	0.4276	0.4138	0.4138
01/08/2018	0.4156	0.4156	0.4053	0.4087
01/09/2018	0.4087	0.4121	0.4018	0.4018
01/10/2018	0.4035	0.407	0.3984	0.4001
01/11/2018	0.4018	0.4035	0.4001	0.4001
01/14/2018	0.4001	0.4053	0.3932	0.395
01/15/2018	0.3932	0.3984	0.3847	0.3967
01/16/2018	0.3967	0.3984	0.3932	0.3984
01/17/2018	0.3984	0.4001	0.395	0.395
01/18/2018	0.395	0.3984	0.3847	0.3881
01/21/2018	0.3864	0.3932	0.3847	0.3915
01/22/2018	0.3932	0.3984	0.3915	0.3967
01/23/2018	0.3967	0.3967	0.3864	0.395
01/24/2018	0.395	0.3967	0.3898	0.3932
01/25/2018	0.3932	0.3984	0.3915	0.3984
01/28/2018	0.4001	0.4018	0.3967	0.4001
01/29/2018	0.3984	0.4018	0.3967	0.3984
01/30/2018	0.3984	0.4018	0.3967	0.3984
01/31/2018	0.3984	0.4138	0.3984	0.4053
02/01/2018	0.4053	0.419	0.4053	0.4138
02/04/2018	0.4138	0.4207	0.4053	0.4104
02/05/2018	0.4018	0.4035	0.3967	0.4001
02/06/2018	0.4035	0.4053	0.3984	0.4018
02/07/2018	0.4018	0.4018	0.3967	0.3984
02/08/2018	0.395	0.3967	0.3898	0.3932
02/11/2018	0.395	0.3984	0.3932	0.395
02/12/2018	0.395	0.3967	0.3881	0.3881
02/13/2018	0.3898	0.3932	0.3881	0.3898
02/14/2018	0.3915	0.4035	0.3915	0.4035
02/15/2018	0.4207	0.4379	0.4053	0.4053
02/18/2018	0.4087	0.4121	0.4035	0.407
02/19/2018	0.407	0.4207	0.4035	0.4035
02/20/2018	0.4087	0.4276	0.407	0.4241
02/21/2018	0.4276	0.4327	0.419	0.4241
02/22/2018	0.4276	0.4293	0.4207	0.4224
02/25/2018	0.4241	0.4259	0.4207	0.4241
02/26/2018	0.4241	0.4241	0.4207	0.4241
02/27/2018	0.4241	0.4344	0.4224	0.4293
02/28/2018	0.431	0.443	0.4276	0.4396
03/01/2018	0.4396	0.4447	0.4241	0.4293
03/04/2018	0.431	0.4344	0.4224	0.4259
03/05/2018	0.4276	0.4739	0.4241	0.4447
03/06/2018	0.4551	0.4757	0.4482	0.4499
03/07/2018	0.4499	0.4533	0.4396	0.4465
03/08/2018	0.4465	0.4585	0.4447	0.4551
03/11/2018	0.4568	0.4619	0.4499	0.4533
03/12/2018	0.4551	0.4774	0.4499	0.4602
03/13/2018	0.4619	0.4654	0.4516	0.4533
03/14/2018	0.4568	0.4568	0.4482	0.4499
03/15/2018	0.4516	0.4568	0.4482	0.4499
03/18/2018	0.4533	0.4551	0.443	0.4447
03/19/2018	0.4482	0.4499	0.4396	0.4447
03/20/2018	0.4482	0.4533	0.4413	0.4482
03/21/2018	0.4499	0.4499	0.4362	0.443
03/22/2018	0.4396	0.4413	0.4327	0.4413
03/25/2018	0.443	0.4447	0.4327	0.4344
03/26/2018	0.4379	0.4396	0.431	0.431
03/27/2018	0.431	0.431	0.4156	0.419
03/28/2018	0.4207	0.4293	0.4173	0.4293
03/29/2018	0.431	0.4379	0.4259	0.4293
04/01/2018	0.4293	0.4344	0.4241	0.4259
04/02/2018	0.4276	0.4413	0.4241	0.4362
04/03/2018	0.4396	0.443	0.4327	0.4413
04/04/2018	0.4413	0.4533	0.4379	0.4516
04/05/2018	0.4551	0.4551	0.4465	0.4533
04/08/2018	0.4551	0.4585	0.4327	0.4362
04/09/2018	0.4379	0.4413	0.4224	0.4396
04/10/2018	0.4344	0.4447	0.4173	0.4276
04/11/2018	0.4293	0.431	0.4207	0.4259
04/12/2018	0.4293	0.431	0.419	0.4259
04/15/2018	0.4276	0.4379	0.4241	0.4362
04/16/2018	0.4379	0.4413	0.4241	0.4379
04/17/2018	0.4396	0.4482	0.4327	0.4413
04/18/2018	0.443	0.4499	0.431	0.4362
04/19/2018	0.4362	0.4516	0.4327	0.4379
04/23/2018	0.4379	0.4568	0.4362	0.4568
04/24/2018	0.4585	0.4636	0.443	0.4499
04/25/2018	0.4551	0.4568	0.4465	0.4533
04/26/2018	0.4551	0.5358	0.4533	0.5203
04/29/2018	0.5151	0.5358	0.4757	0.486
05/01/2018	0.486	0.4945	0.4705	0.4774
05/02/2018	0.4791	0.4808	0.4636	0.4722
05/03/2018	0.4739	0.4791	0.4585	0.4722
05/06/2018	0.4739	0.5031	0.4722	0.4842
05/07/2018	0.4877	0.4945	0.4619	0.4739
05/08/2018	0.4533	0.4739	0.4276	0.4739
05/09/2018	0.4739	0.4842	0.4619	0.4757
05/10/2018	0.4757	0.4877	0.4722	0.4774
05/13/2018	0.4808	0.498	0.4791	0.4911
05/14/2018	0.4877	0.4928	0.4722	0.4808
05/15/2018	0.4842	0.4877	0.4722	0.486
05/16/2018	0.4877	0.4877	0.4791	0.486
05/17/2018	0.4877	0.5014	0.486	0.4997
05/20/2018	0.498	0.5066	0.4928	0.5031
05/21/2018	0.5031	0.5289	0.5031	0.5186
05/22/2018	0.5151	0.5272	0.4963	0.5203
05/23/2018	0.5237	0.534	0.5066	0.5134
05/24/2018	0.5134	0.5289	0.51	0.5134
05/27/2018	0.5169	0.522	0.5117	0.5169
05/28/2018	0.5203	0.5203	0.5014	0.51
05/29/2018	0.5117	0.5117	0.4911	0.4997
05/30/2018	0.4997	0.5031	0.486	0.486
05/31/2018	0.4877	0.4894	0.4722	0.4808
06/03/2018	0.4842	0.486	0.4705	0.4791
06/04/2018	0.4791	0.4842	0.4636	0.4636
06/05/2018	0.4705	0.4705	0.4447	0.4705
06/06/2018	0.4705	0.4825	0.4654	0.4722
06/07/2018	0.4757	0.4757	0.4585	0.4619
06/10/2018	0.4636	0.4722	0.4465	0.4688
06/11/2018	0.4654	0.4739	0.4619	0.4654
06/12/2018	0.4602	0.4636	0.4379	0.4413
06/13/2018	0.4413	0.4482	0.4293	0.4344
06/17/2018	0.4344	0.4396	0.4327	0.4362
06/18/2018	0.4344	0.443	0.4344	0.4379
06/19/2018	0.4379	0.4447	0.4379	0.443
06/20/2018	0.4499	0.4499	0.4413	0.4447
06/21/2018	0.4447	0.4447	0.4379	0.4413
06/24/2018	0.4499	0.4602	0.4344	0.4379
06/25/2018	0.4413	0.4482	0.4362	0.443
06/26/2018	0.443	0.4533	0.443	0.4516
06/27/2018	0.4516	0.4568	0.4465	0.4499
06/28/2018	0.4533	0.4722	0.4533	0.4568
07/01/2018	0.4602	0.4722	0.4568	0.4654
07/02/2018	0.4688	0.4722	0.4619	0.4671
07/03/2018	0.4722	0.4739	0.4671	0.4688
07/04/2018	0.4688	0.4928	0.4688	0.4791
07/05/2018	0.4808	0.486	0.4722	0.4757
07/08/2018	0.4791	0.4825	0.4688	0.4722
07/09/2018	0.4671	0.4688	0.4499	0.4551
07/10/2018	0.4533	0.4585	0.419	0.4224
07/11/2018	0.4224	0.431	0.3812	0.395
07/12/2018	0.4018	0.4035	0.3898	0.4018
07/15/2018	0.4053	0.4104	0.3967	0.4087
07/16/2018	0.4087	0.4138	0.4035	0.4121
07/17/2018	0.4138	0.4156	0.4001	0.4104
07/18/2018	0.4121	0.4224	0.4087	0.4121
07/19/2018	0.4121	0.419	0.4104	0.4173
07/22/2018	0.419	0.4259	0.4173	0.4173
07/23/2018	0.4207	0.4207	0.3984	0.4001
07/24/2018	0.4018	0.4138	0.4018	0.4121
07/25/2018	0.4138	0.4156	0.4035	0.407
07/26/2018	0.4087	0.4121	0.4035	0.407
07/29/2018	0.407	0.4121	0.4053	0.4087
07/30/2018	0.407	0.4173	0.4053	0.4138
07/31/2018	0.4138	0.419	0.4104	0.419
08/01/2018	0.4121	0.4121	0.4001	0.4087
08/02/2018	0.4104	0.4121	0.4053	0.4104
08/05/2018	0.4104	0.4156	0.4001	0.4121
08/06/2018	0.4121	0.4224	0.4053	0.4224
08/07/2018	0.4224	0.4293	0.419	0.4259
08/08/2018	0.4259	0.4293	0.4173	0.4293
08/09/2018	0.4138	0.4413	0.3744	0.4104
08/12/2018	0.395	0.4053	0.364	0.3932
08/13/2018	0.3915	0.4104	0.3915	0.4001
08/14/2018	0.4018	0.4053	0.3778	0.3881
08/15/2018	0.3881	0.3915	0.3692	0.3778
08/16/2018	0.3778	0.3778	0.3572	0.3761
08/19/2018	0.3761	0.3778	0.3726	0.3761
08/26/2018	0.3778	0.3795	0.3572	0.3726
08/27/2018	0.3709	0.3778	0.3658	0.3709
08/28/2018	0.3692	0.3744	0.364	0.3709
08/30/2018	0.3709	0.3812	0.3658	0.3675
09/02/2018	0.3692	0.3778	0.3692	0.3744
09/03/2018	0.3778	0.3778	0.3675	0.3692
09/04/2018	0.3692	0.3726	0.3623	0.3658
09/05/2018	0.3675	0.3709	0.3658	0.3692
09/06/2018	0.3675	0.3761	0.3658	0.3726
09/09/2018	0.3726	0.3761	0.3623	0.364
09/10/2018	0.3675	0.3709	0.3606	0.3623
09/11/2018	0.3623	0.3658	0.3572	0.3606
09/12/2018	0.3692	0.3692	0.352	0.364
09/13/2018	0.3658	0.3709	0.3623	0.3658
09/16/2018	0.3658	0.3675	0.3589	0.3606
09/17/2018	0.3623	0.364	0.3555	0.3572
09/18/2018	0.3589	0.3589	0.3537	0.3572
09/19/2018	0.3572	0.3572	0.3503	0.3537
09/20/2018	0.3537	0.3709	0.352	0.364
09/23/2018	0.3675	0.3744	0.364	0.3675
09/24/2018	0.3692	0.3709	0.3623	0.364
09/25/2018	0.3658	0.3709	0.3623	0.3692
09/26/2018	0.3709	0.4259	0.3692	0.4053
09/27/2018	0.4053	0.4224	0.3864	0.4173
09/30/2018	0.4224	0.4276	0.407	0.4121
10/01/2018	0.4121	0.4121	0.4053	0.407
10/02/2018	0.4104	0.4207	0.4053	0.4173
10/03/2018	0.419	0.4241	0.4035	0.4104
10/04/2018	0.4121	0.419	0.4035	0.4173
10/07/2018	0.4173	0.4224	0.4121	0.4173
10/08/2018	0.4207	0.4379	0.4173	0.4276
10/09/2018	0.431	0.4465	0.419	0.4224
10/10/2018	0.4259	0.4259	0.4173	0.419
10/11/2018	0.4224	0.4276	0.4121	0.4241
10/14/2018	0.4241	0.4327	0.4224	0.4293
10/15/2018	0.431	0.4327	0.4207	0.4293
10/16/2018	0.431	0.431	0.4241	0.4293
10/17/2018	0.4344	0.4362	0.4224	0.4241
10/18/2018	0.4293	0.4293	0.419	0.4241
10/21/2018	0.4276	0.4276	0.4156	0.4173
10/22/2018	0.4173	0.4173	0.4018	0.4087
10/23/2018	0.4087	0.4104	0.4035	0.407
10/24/2018	0.407	0.4344	0.4018	0.4156
10/25/2018	0.419	0.4224	0.4018	0.4018
10/29/2018	0.407	0.407	0.3881	0.3967
10/30/2018	0.4053	0.4053	0.3847	0.3984
10/31/2018	0.3984	0.4121	0.3915	0.395
11/01/2018	0.395	0.4173	0.395	0.4104
11/04/2018	0.4173	0.4224	0.4053	0.419
11/05/2018	0.419	0.4241	0.4121	0.4173
11/06/2018	0.4224	0.4224	0.4156	0.4173
11/07/2018	0.4207	0.4293	0.4156	0.4224
11/08/2018	0.4224	0.4259	0.4156	0.419
11/11/2018	0.4173	0.419	0.4001	0.4087
11/12/2018	0.4087	0.4173	0.4035	0.4121
11/13/2018	0.4156	0.4344	0.4121	0.4156
11/14/2018	0.4207	0.4241	0.4121	0.4121
11/15/2018	0.4156	0.4173	0.4104	0.4138
11/18/2018	0.4156	0.419	0.4053	0.4053
11/19/2018	0.407	0.4087	0.3967	0.4001
11/20/2018	0.4018	0.4035	0.3932	0.3932
11/21/2018	0.3967	0.4001	0.3915	0.395
11/22/2018	0.3967	0.4035	0.3915	0.3915
11/25/2018	0.3984	0.4001	0.3881	0.3915
11/26/2018	0.395	0.395	0.3847	0.3898
11/27/2018	0.3898	0.3898	0.3829	0.3864
11/28/2018	0.3881	0.3932	0.3812	0.3829
11/29/2018	0.3864	0.3864	0.3761	0.3812
12/02/2018	0.3829	0.3864	0.3778	0.3812
12/03/2018	0.3812	0.3847	0.3778	0.3795
12/04/2018	0.3778	0.3812	0.3692	0.3726
12/05/2018	0.3709	0.3726	0.3606	0.3623
12/06/2018	0.364	0.3726	0.3606	0.3675
12/09/2018	0.3692	0.3761	0.3658	0.3726
12/10/2018	0.3761	0.3967	0.3726	0.3761
12/11/2018	0.3761	0.3812	0.3606	0.3623
12/12/2018	0.364	0.3709	0.3623	0.3658
12/13/2018	0.3658	0.3658	0.3555	0.3623
12/16/2018	0.3623	0.3623	0.3537	0.3606
12/17/2018	0.3606	0.3623	0.3555	0.3623
12/18/2018	0.364	0.3658	0.3589	0.3658
12/19/2018	0.3623	0.3726	0.3606	0.3658
12/20/2018	0.3658	0.3726	0.364	0.3726
12/23/2018	0.3726	0.3761	0.3658	0.3675
12/24/2018	0.3658	0.3675	0.3606	0.364
12/25/2018	0.3658	0.3726	0.3623	0.3675
12/26/2018	0.3744	0.3761	0.3606	0.364
12/27/2018	0.364	0.3658	0.3589	0.3623
12/30/2018	0.3623	0.3623	0.3572	0.3623

Menu

Create your free account now!

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

2018 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

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

2018 Historical Chart

Average

Low

High