OZKGY
ÖZAK GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş.
15:10:01
14.72 ₺
-0.330 (%-2.19)
Previous Close: 15.05·
Volatility: 1.990
Day Low₺14.72
Day High₺15.02
Market Data
Spot Rate
B:14.72
A:14.79
Week over week (WoW)
+3.30%
Month over month (MoM)
+19.48%
Year to date (YTD)
+3.52%
Year over year (YoY)
+41.54%
OZKGY: ÖZAK GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 0.4243
CLOSE 0.4241
Low
LOW 0.3383
High
HIGH 0.6575
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 0.3623 | 0.3658 | 0.3555 | 0.3555 |
| 01/02/2019 | 0.3537 | 0.3572 | 0.3383 | 0.34 |
| 01/03/2019 | 0.3417 | 0.3486 | 0.34 | 0.3486 |
| 01/06/2019 | 0.352 | 0.352 | 0.3452 | 0.3469 |
| 01/07/2019 | 0.3503 | 0.3555 | 0.3434 | 0.352 |
| 01/08/2019 | 0.352 | 0.3606 | 0.3503 | 0.3555 |
| 01/09/2019 | 0.3555 | 0.364 | 0.3486 | 0.3537 |
| 01/10/2019 | 0.3555 | 0.3555 | 0.3503 | 0.352 |
| 01/13/2019 | 0.3503 | 0.3555 | 0.3469 | 0.3537 |
| 01/14/2019 | 0.3537 | 0.3864 | 0.3537 | 0.3675 |
| 01/15/2019 | 0.3692 | 0.3726 | 0.364 | 0.364 |
| 01/16/2019 | 0.3658 | 0.3675 | 0.3555 | 0.3589 |
| 01/17/2019 | 0.3589 | 0.3658 | 0.3555 | 0.3623 |
| 01/20/2019 | 0.3623 | 0.364 | 0.3589 | 0.3606 |
| 01/21/2019 | 0.3623 | 0.3692 | 0.3606 | 0.364 |
| 01/22/2019 | 0.3658 | 0.3709 | 0.364 | 0.3692 |
| 01/23/2019 | 0.3692 | 0.3812 | 0.3692 | 0.3795 |
| 01/24/2019 | 0.3812 | 0.3847 | 0.3761 | 0.3812 |
| 01/27/2019 | 0.3812 | 0.3829 | 0.3761 | 0.3778 |
| 01/28/2019 | 0.3778 | 0.3795 | 0.3744 | 0.3778 |
| 01/29/2019 | 0.3778 | 0.3898 | 0.3761 | 0.3829 |
| 01/30/2019 | 0.3847 | 0.3915 | 0.3795 | 0.3847 |
| 01/31/2019 | 0.3847 | 0.3881 | 0.3675 | 0.3726 |
| 02/03/2019 | 0.3744 | 0.3795 | 0.3709 | 0.3761 |
| 02/04/2019 | 0.3812 | 0.3812 | 0.3744 | 0.3795 |
| 02/05/2019 | 0.3829 | 0.3829 | 0.3744 | 0.3812 |
| 02/06/2019 | 0.3829 | 0.3898 | 0.3761 | 0.3864 |
| 02/07/2019 | 0.3864 | 0.395 | 0.3829 | 0.3932 |
| 02/10/2019 | 0.395 | 0.407 | 0.3915 | 0.407 |
| 02/11/2019 | 0.4087 | 0.4173 | 0.4035 | 0.4053 |
| 02/12/2019 | 0.407 | 0.4121 | 0.3967 | 0.4001 |
| 02/13/2019 | 0.4018 | 0.4035 | 0.3864 | 0.3932 |
| 02/14/2019 | 0.395 | 0.3984 | 0.3898 | 0.3898 |
| 02/17/2019 | 0.3932 | 0.395 | 0.3881 | 0.3915 |
| 02/18/2019 | 0.3915 | 0.3932 | 0.3847 | 0.3898 |
| 02/19/2019 | 0.3898 | 0.3915 | 0.3847 | 0.3915 |
| 02/20/2019 | 0.3915 | 0.3915 | 0.3847 | 0.3881 |
| 02/21/2019 | 0.3881 | 0.3932 | 0.3864 | 0.3932 |
| 02/24/2019 | 0.3967 | 0.4104 | 0.3932 | 0.3984 |
| 02/25/2019 | 0.3967 | 0.4035 | 0.395 | 0.4001 |
| 02/26/2019 | 0.4001 | 0.4001 | 0.3812 | 0.3932 |
| 02/27/2019 | 0.3932 | 0.395 | 0.3881 | 0.3915 |
| 02/28/2019 | 0.3915 | 0.3932 | 0.3847 | 0.3898 |
| 03/03/2019 | 0.3898 | 0.395 | 0.3881 | 0.3932 |
| 03/04/2019 | 0.4035 | 0.419 | 0.3915 | 0.3932 |
| 03/05/2019 | 0.395 | 0.3984 | 0.3881 | 0.3881 |
| 03/06/2019 | 0.3881 | 0.3898 | 0.3847 | 0.3864 |
| 03/07/2019 | 0.3847 | 0.3881 | 0.3778 | 0.3881 |
| 03/10/2019 | 0.3881 | 0.3881 | 0.3778 | 0.3829 |
| 03/11/2019 | 0.3847 | 0.4104 | 0.3812 | 0.4035 |
| 03/12/2019 | 0.4087 | 0.4259 | 0.4001 | 0.4035 |
| 03/13/2019 | 0.407 | 0.4138 | 0.3967 | 0.3967 |
| 03/14/2019 | 0.4018 | 0.407 | 0.395 | 0.4018 |
| 03/17/2019 | 0.4035 | 0.4053 | 0.3984 | 0.3984 |
| 03/18/2019 | 0.4018 | 0.4121 | 0.3967 | 0.4035 |
| 03/19/2019 | 0.4035 | 0.4035 | 0.3932 | 0.3967 |
| 03/20/2019 | 0.4001 | 0.4053 | 0.3967 | 0.3984 |
| 03/21/2019 | 0.4001 | 0.4001 | 0.3847 | 0.3915 |
| 03/24/2019 | 0.3915 | 0.395 | 0.3778 | 0.3812 |
| 03/25/2019 | 0.3847 | 0.3864 | 0.3709 | 0.3761 |
| 03/26/2019 | 0.3778 | 0.3795 | 0.352 | 0.3623 |
| 03/27/2019 | 0.3589 | 0.3709 | 0.3555 | 0.3675 |
| 03/28/2019 | 0.3675 | 0.3709 | 0.3623 | 0.3709 |
| 03/31/2019 | 0.3726 | 0.3744 | 0.3606 | 0.3675 |
| 04/01/2019 | 0.3675 | 0.3778 | 0.3675 | 0.3726 |
| 04/02/2019 | 0.3778 | 0.4379 | 0.3778 | 0.4018 |
| 04/03/2019 | 0.4053 | 0.4121 | 0.395 | 0.4001 |
| 04/04/2019 | 0.4018 | 0.4018 | 0.3915 | 0.3967 |
| 04/07/2019 | 0.3967 | 0.4035 | 0.3915 | 0.4018 |
| 04/08/2019 | 0.4018 | 0.4362 | 0.4018 | 0.4241 |
| 04/09/2019 | 0.4293 | 0.5031 | 0.4293 | 0.4551 |
| 04/10/2019 | 0.4602 | 0.4671 | 0.4293 | 0.4362 |
| 04/11/2019 | 0.443 | 0.4568 | 0.4241 | 0.4465 |
| 04/14/2019 | 0.4465 | 0.4602 | 0.4413 | 0.4413 |
| 04/15/2019 | 0.4447 | 0.4499 | 0.4344 | 0.4413 |
| 04/16/2019 | 0.4465 | 0.4516 | 0.4379 | 0.4413 |
| 04/17/2019 | 0.443 | 0.4465 | 0.431 | 0.4379 |
| 04/18/2019 | 0.4396 | 0.4654 | 0.4293 | 0.4499 |
| 04/21/2019 | 0.4465 | 0.4654 | 0.4447 | 0.4551 |
| 04/23/2019 | 0.4516 | 0.4619 | 0.4482 | 0.4533 |
| 04/24/2019 | 0.4551 | 0.4551 | 0.4396 | 0.4413 |
| 04/25/2019 | 0.4447 | 0.4482 | 0.4379 | 0.4447 |
| 04/28/2019 | 0.4447 | 0.4516 | 0.4413 | 0.4447 |
| 04/29/2019 | 0.4499 | 0.4585 | 0.443 | 0.4533 |
| 05/01/2019 | 0.4568 | 0.4739 | 0.4551 | 0.4619 |
| 05/02/2019 | 0.4636 | 0.4739 | 0.4465 | 0.4465 |
| 05/05/2019 | 0.4413 | 0.443 | 0.4156 | 0.4276 |
| 05/06/2019 | 0.4173 | 0.4293 | 0.4138 | 0.4293 |
| 05/07/2019 | 0.431 | 0.4413 | 0.4224 | 0.4362 |
| 05/08/2019 | 0.4327 | 0.4344 | 0.4207 | 0.4224 |
| 05/09/2019 | 0.4259 | 0.4413 | 0.4207 | 0.4259 |
| 05/12/2019 | 0.419 | 0.4259 | 0.3932 | 0.4053 |
| 05/13/2019 | 0.4053 | 0.4173 | 0.3984 | 0.4138 |
| 05/14/2019 | 0.4173 | 0.419 | 0.4018 | 0.407 |
| 05/15/2019 | 0.4104 | 0.4104 | 0.3984 | 0.4018 |
| 05/16/2019 | 0.4018 | 0.4053 | 0.395 | 0.3984 |
| 05/19/2019 | 0.3984 | 0.4156 | 0.3915 | 0.3915 |
| 05/20/2019 | 0.395 | 0.395 | 0.3744 | 0.3812 |
| 05/21/2019 | 0.3795 | 0.3795 | 0.3555 | 0.364 |
| 05/22/2019 | 0.3623 | 0.364 | 0.352 | 0.3606 |
| 05/23/2019 | 0.364 | 0.3864 | 0.3589 | 0.3606 |
| 05/26/2019 | 0.3623 | 0.3658 | 0.3589 | 0.3623 |
| 05/27/2019 | 0.364 | 0.3829 | 0.364 | 0.3726 |
| 05/28/2019 | 0.3726 | 0.3761 | 0.3606 | 0.364 |
| 05/29/2019 | 0.3675 | 0.3726 | 0.3658 | 0.3692 |
| 05/30/2019 | 0.3709 | 0.3795 | 0.3658 | 0.3761 |
| 06/02/2019 | 0.3778 | 0.3829 | 0.3744 | 0.3795 |
| 06/06/2019 | 0.3778 | 0.3847 | 0.3778 | 0.3812 |
| 06/09/2019 | 0.3829 | 0.3847 | 0.3778 | 0.3829 |
| 06/10/2019 | 0.3829 | 0.3932 | 0.3795 | 0.3795 |
| 06/11/2019 | 0.3812 | 0.3967 | 0.3778 | 0.3881 |
| 06/12/2019 | 0.3864 | 0.3881 | 0.3744 | 0.3744 |
| 06/13/2019 | 0.3761 | 0.3778 | 0.3675 | 0.3675 |
| 06/16/2019 | 0.3675 | 0.3744 | 0.3658 | 0.3744 |
| 06/17/2019 | 0.3761 | 0.3864 | 0.3726 | 0.3847 |
| 06/18/2019 | 0.3847 | 0.3915 | 0.3812 | 0.3864 |
| 06/19/2019 | 0.3915 | 0.4035 | 0.3761 | 0.3761 |
| 06/20/2019 | 0.3778 | 0.3778 | 0.3709 | 0.3709 |
| 06/23/2019 | 0.3744 | 0.3812 | 0.3744 | 0.3778 |
| 06/24/2019 | 0.3778 | 0.3795 | 0.3726 | 0.3744 |
| 06/25/2019 | 0.3761 | 0.3778 | 0.3726 | 0.3744 |
| 06/26/2019 | 0.3778 | 0.3812 | 0.3761 | 0.3761 |
| 06/27/2019 | 0.3778 | 0.3812 | 0.3744 | 0.3795 |
| 06/30/2019 | 0.3812 | 0.3915 | 0.3812 | 0.3847 |
| 07/01/2019 | 0.3847 | 0.3915 | 0.3829 | 0.3881 |
| 07/02/2019 | 0.3898 | 0.407 | 0.3864 | 0.407 |
| 07/03/2019 | 0.4173 | 0.4293 | 0.407 | 0.4104 |
| 07/04/2019 | 0.4241 | 0.4293 | 0.4035 | 0.407 |
| 07/07/2019 | 0.3984 | 0.407 | 0.3967 | 0.4018 |
| 07/08/2019 | 0.4053 | 0.4053 | 0.3829 | 0.3898 |
| 07/09/2019 | 0.3898 | 0.3984 | 0.3812 | 0.3932 |
| 07/10/2019 | 0.3932 | 0.4035 | 0.3864 | 0.3984 |
| 07/11/2019 | 0.4 | 0.4025 | 0.3775 | 0.38 |
| 07/15/2019 | 0.38 | 0.385 | 0.375 | 0.38 |
| 07/16/2019 | 0.3875 | 0.3925 | 0.3825 | 0.39 |
| 07/17/2019 | 0.3875 | 0.39 | 0.3825 | 0.385 |
| 07/18/2019 | 0.3875 | 0.39 | 0.3825 | 0.3875 |
| 07/21/2019 | 0.3875 | 0.4125 | 0.385 | 0.4025 |
| 07/22/2019 | 0.405 | 0.415 | 0.4 | 0.4 |
| 07/23/2019 | 0.4025 | 0.4075 | 0.3925 | 0.4 |
| 07/24/2019 | 0.4025 | 0.415 | 0.395 | 0.4 |
| 07/25/2019 | 0.4025 | 0.405 | 0.3975 | 0.3975 |
| 07/28/2019 | 0.4 | 0.4025 | 0.3925 | 0.395 |
| 07/29/2019 | 0.395 | 0.3975 | 0.39 | 0.39 |
| 07/30/2019 | 0.3925 | 0.395 | 0.385 | 0.3875 |
| 07/31/2019 | 0.3875 | 0.39 | 0.38 | 0.385 |
| 08/01/2019 | 0.385 | 0.3875 | 0.38 | 0.3825 |
| 08/04/2019 | 0.38 | 0.3875 | 0.375 | 0.38 |
| 08/05/2019 | 0.38 | 0.3825 | 0.375 | 0.3825 |
| 08/06/2019 | 0.3825 | 0.3875 | 0.375 | 0.38 |
| 08/07/2019 | 0.3825 | 0.385 | 0.3725 | 0.375 |
| 08/08/2019 | 0.375 | 0.375 | 0.3625 | 0.3675 |
| 08/14/2019 | 0.365 | 0.365 | 0.36 | 0.36 |
| 08/15/2019 | 0.3625 | 0.365 | 0.35 | 0.3525 |
| 08/18/2019 | 0.355 | 0.375 | 0.3525 | 0.375 |
| 08/19/2019 | 0.3775 | 0.38 | 0.3625 | 0.3675 |
| 08/20/2019 | 0.3675 | 0.37 | 0.3575 | 0.3575 |
| 08/21/2019 | 0.36 | 0.36 | 0.3525 | 0.3575 |
| 08/22/2019 | 0.3575 | 0.3675 | 0.355 | 0.365 |
| 08/25/2019 | 0.3625 | 0.3675 | 0.3575 | 0.365 |
| 08/26/2019 | 0.365 | 0.3675 | 0.3625 | 0.365 |
| 08/27/2019 | 0.3675 | 0.37 | 0.36 | 0.3675 |
| 08/28/2019 | 0.37 | 0.37 | 0.3625 | 0.3675 |
| 09/01/2019 | 0.3675 | 0.38 | 0.3675 | 0.3775 |
| 09/02/2019 | 0.3775 | 0.4025 | 0.375 | 0.3925 |
| 09/03/2019 | 0.395 | 0.4025 | 0.39 | 0.395 |
| 09/04/2019 | 0.3975 | 0.41 | 0.3925 | 0.4075 |
| 09/05/2019 | 0.41 | 0.41 | 0.3975 | 0.4025 |
| 09/08/2019 | 0.405 | 0.4125 | 0.405 | 0.4075 |
| 09/09/2019 | 0.4075 | 0.4175 | 0.405 | 0.41 |
| 09/10/2019 | 0.4125 | 0.4175 | 0.41 | 0.415 |
| 09/11/2019 | 0.415 | 0.42 | 0.4075 | 0.4125 |
| 09/12/2019 | 0.4125 | 0.415 | 0.405 | 0.41 |
| 09/15/2019 | 0.41 | 0.41 | 0.405 | 0.405 |
| 09/16/2019 | 0.4075 | 0.41 | 0.395 | 0.4025 |
| 09/17/2019 | 0.4025 | 0.41 | 0.4 | 0.4075 |
| 09/18/2019 | 0.4075 | 0.42 | 0.4 | 0.405 |
| 09/19/2019 | 0.4025 | 0.4075 | 0.3975 | 0.3975 |
| 09/22/2019 | 0.4 | 0.4075 | 0.3975 | 0.405 |
| 09/23/2019 | 0.4075 | 0.42 | 0.405 | 0.415 |
| 09/24/2019 | 0.415 | 0.425 | 0.415 | 0.4225 |
| 09/25/2019 | 0.4225 | 0.425 | 0.41 | 0.4175 |
| 09/26/2019 | 0.415 | 0.425 | 0.415 | 0.42 |
| 09/29/2019 | 0.42 | 0.4275 | 0.4175 | 0.425 |
| 09/30/2019 | 0.4275 | 0.435 | 0.415 | 0.42 |
| 10/01/2019 | 0.42 | 0.425 | 0.4175 | 0.4225 |
| 10/02/2019 | 0.4225 | 0.4325 | 0.415 | 0.42 |
| 10/03/2019 | 0.42 | 0.425 | 0.415 | 0.42 |
| 10/06/2019 | 0.42 | 0.4225 | 0.4125 | 0.415 |
| 10/07/2019 | 0.41 | 0.4125 | 0.3975 | 0.4075 |
| 10/08/2019 | 0.4075 | 0.41 | 0.3875 | 0.3975 |
| 10/09/2019 | 0.3975 | 0.4 | 0.3875 | 0.395 |
| 10/10/2019 | 0.4 | 0.405 | 0.395 | 0.4 |
| 10/13/2019 | 0.3975 | 0.3975 | 0.365 | 0.3775 |
| 10/14/2019 | 0.3825 | 0.385 | 0.3775 | 0.3825 |
| 10/15/2019 | 0.375 | 0.4025 | 0.375 | 0.4025 |
| 10/16/2019 | 0.4 | 0.425 | 0.3925 | 0.4225 |
| 10/17/2019 | 0.4325 | 0.4625 | 0.425 | 0.445 |
| 10/20/2019 | 0.445 | 0.455 | 0.44 | 0.4425 |
| 10/21/2019 | 0.4425 | 0.475 | 0.4425 | 0.4675 |
| 10/22/2019 | 0.47 | 0.48 | 0.46 | 0.4625 |
| 10/23/2019 | 0.465 | 0.4775 | 0.465 | 0.4725 |
| 10/24/2019 | 0.4725 | 0.485 | 0.4675 | 0.475 |
| 10/27/2019 | 0.4725 | 0.475 | 0.4575 | 0.4725 |
| 10/29/2019 | 0.47 | 0.4775 | 0.46 | 0.47 |
| 10/30/2019 | 0.47 | 0.49 | 0.47 | 0.475 |
| 10/31/2019 | 0.475 | 0.48 | 0.4675 | 0.475 |
| 11/03/2019 | 0.475 | 0.4775 | 0.4625 | 0.4725 |
| 11/04/2019 | 0.4725 | 0.4725 | 0.465 | 0.465 |
| 11/05/2019 | 0.4675 | 0.47 | 0.4575 | 0.4625 |
| 11/06/2019 | 0.465 | 0.485 | 0.4625 | 0.47 |
| 11/07/2019 | 0.4725 | 0.48 | 0.4675 | 0.4775 |
| 11/10/2019 | 0.4775 | 0.485 | 0.475 | 0.4825 |
| 11/11/2019 | 0.4825 | 0.51 | 0.4725 | 0.4825 |
| 11/12/2019 | 0.485 | 0.515 | 0.485 | 0.5 |
| 11/13/2019 | 0.495 | 0.5175 | 0.495 | 0.5075 |
| 11/14/2019 | 0.5075 | 0.5275 | 0.5075 | 0.5175 |
| 11/17/2019 | 0.5225 | 0.5375 | 0.52 | 0.525 |
| 11/18/2019 | 0.5325 | 0.54 | 0.5175 | 0.5275 |
| 11/19/2019 | 0.5275 | 0.535 | 0.52 | 0.5225 |
| 11/20/2019 | 0.525 | 0.55 | 0.52 | 0.5425 |
| 11/21/2019 | 0.545 | 0.5625 | 0.545 | 0.5525 |
| 11/24/2019 | 0.5525 | 0.5575 | 0.5325 | 0.5375 |
| 11/25/2019 | 0.5425 | 0.55 | 0.5325 | 0.5425 |
| 11/26/2019 | 0.5425 | 0.5475 | 0.5325 | 0.5325 |
| 11/27/2019 | 0.5375 | 0.555 | 0.535 | 0.5525 |
| 11/28/2019 | 0.555 | 0.565 | 0.5475 | 0.56 |
| 12/01/2019 | 0.565 | 0.5775 | 0.56 | 0.5725 |
| 12/02/2019 | 0.5725 | 0.5825 | 0.5675 | 0.57 |
| 12/03/2019 | 0.5675 | 0.585 | 0.5675 | 0.5825 |
| 12/04/2019 | 0.5875 | 0.605 | 0.585 | 0.5875 |
| 12/05/2019 | 0.5925 | 0.61 | 0.59 | 0.6025 |
| 12/08/2019 | 0.6075 | 0.615 | 0.5975 | 0.615 |
| 12/09/2019 | 0.615 | 0.6225 | 0.6 | 0.605 |
| 12/10/2019 | 0.605 | 0.615 | 0.6025 | 0.61 |
| 12/11/2019 | 0.6175 | 0.635 | 0.615 | 0.635 |
| 12/12/2019 | 0.6425 | 0.6475 | 0.605 | 0.6075 |
| 12/15/2019 | 0.605 | 0.6175 | 0.6025 | 0.61 |
| 12/16/2019 | 0.6125 | 0.6125 | 0.5625 | 0.585 |
| 12/17/2019 | 0.5825 | 0.5875 | 0.5675 | 0.58 |
| 12/18/2019 | 0.5825 | 0.595 | 0.5725 | 0.575 |
| 12/19/2019 | 0.585 | 0.615 | 0.5825 | 0.6025 |
| 12/22/2019 | 0.605 | 0.6175 | 0.6025 | 0.61 |
| 12/23/2019 | 0.615 | 0.625 | 0.6125 | 0.615 |
| 12/24/2019 | 0.6175 | 0.64 | 0.6175 | 0.635 |
| 12/25/2019 | 0.6375 | 0.6475 | 0.6275 | 0.64 |
| 12/26/2019 | 0.64 | 0.645 | 0.6325 | 0.6325 |
| 12/29/2019 | 0.6375 | 0.6575 | 0.635 | 0.6425 |
| 12/30/2019 | 0.645 | 0.655 | 0.64 | 0.6425 |