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 0.4142

CLOSE 0.412

Low

LOW 0.3558

High

HIGH 0.4829

DATE	OPEN	HIGH	LOW	CLOSE
08/02/2017	0.4473	0.4508	0.4355	0.4371
08/03/2017	0.4388	0.4491	0.4371	0.444
08/06/2017	0.4473	0.4541	0.4456	0.4473
08/07/2017	0.4491	0.4524	0.444	0.444
08/08/2017	0.4423	0.4609	0.4338	0.4609
08/09/2017	0.4694	0.4829	0.4626	0.466
08/10/2017	0.466	0.466	0.4406	0.4609
08/13/2017	0.466	0.4728	0.4609	0.4609
08/14/2017	0.4643	0.4694	0.427	0.4371
08/15/2017	0.4423	0.4423	0.4151	0.427
08/16/2017	0.4304	0.4388	0.4253	0.4355
08/17/2017	0.4304	0.4473	0.4287	0.4456
08/20/2017	0.4541	0.4592	0.4491	0.4491
08/21/2017	0.4558	0.4676	0.4491	0.4541
08/22/2017	0.4558	0.4609	0.4473	0.4575
08/23/2017	0.4626	0.4643	0.4508	0.4508
08/24/2017	0.4508	0.4592	0.4491	0.4491
08/27/2017	0.4491	0.4524	0.4388	0.4456
08/28/2017	0.4456	0.4491	0.4406	0.444
08/30/2017	0.4456	0.4491	0.444	0.4456
09/04/2017	0.4456	0.4456	0.4371	0.4388
09/05/2017	0.4406	0.4423	0.4338	0.4388
09/06/2017	0.4406	0.4508	0.4388	0.4456
09/07/2017	0.4456	0.4473	0.4355	0.4388
09/10/2017	0.4508	0.4575	0.4423	0.444
09/11/2017	0.4456	0.4473	0.4406	0.4406
09/12/2017	0.4423	0.4491	0.4406	0.4406
09/13/2017	0.4423	0.444	0.4355	0.4388
09/14/2017	0.4406	0.4423	0.4338	0.4388
09/17/2017	0.444	0.4491	0.427	0.427
09/18/2017	0.4287	0.4304	0.4118	0.4151
09/19/2017	0.4151	0.4219	0.4151	0.4185
09/20/2017	0.4168	0.4185	0.4016	0.4033
09/21/2017	0.4067	0.4219	0.405	0.4083
09/24/2017	0.4067	0.4456	0.3948	0.3982
09/25/2017	0.4016	0.4083	0.3982	0.4067
09/26/2017	0.4101	0.4101	0.3982	0.3999
09/27/2017	0.3999	0.4083	0.3965	0.405
09/28/2017	0.405	0.4067	0.3982	0.3982
10/01/2017	0.3999	0.4067	0.3999	0.4033
10/02/2017	0.405	0.4135	0.3999	0.3999
10/03/2017	0.4016	0.4083	0.3999	0.405
10/04/2017	0.405	0.4135	0.4033	0.4033
10/05/2017	0.4033	0.4033	0.3982	0.3999
10/08/2017	0.3863	0.3863	0.3711	0.3762
10/09/2017	0.3796	0.3915	0.3778	0.3898
10/10/2017	0.3898	0.3982	0.3898	0.3948
10/11/2017	0.3982	0.3999	0.3931	0.3965
10/12/2017	0.3965	0.3982	0.3915	0.3931
10/15/2017	0.3948	0.4016	0.3931	0.3931
10/16/2017	0.3948	0.3999	0.3931	0.3948
10/17/2017	0.3965	0.3982	0.3915	0.3931
10/18/2017	0.3965	0.4016	0.3931	0.3965
10/19/2017	0.3982	0.4151	0.3948	0.4067
10/22/2017	0.405	0.4185	0.3999	0.4083
10/23/2017	0.4135	0.4219	0.4083	0.4118
10/24/2017	0.4135	0.4203	0.4101	0.4101
10/25/2017	0.4101	0.4135	0.4033	0.4033
10/26/2017	0.4016	0.4033	0.3915	0.3999
10/29/2017	0.4033	0.4067	0.3982	0.3982
10/30/2017	0.4016	0.4219	0.3965	0.4083
10/31/2017	0.4101	0.4135	0.4067	0.4083
11/01/2017	0.4101	0.4151	0.4016	0.405
11/02/2017	0.4067	0.427	0.4067	0.4151
11/05/2017	0.4253	0.4321	0.4219	0.4304
11/06/2017	0.4338	0.4388	0.4236	0.427
11/07/2017	0.4304	0.4304	0.4151	0.4151
11/08/2017	0.4185	0.4287	0.4151	0.4236
11/09/2017	0.4321	0.4321	0.4118	0.4151
11/12/2017	0.4185	0.4185	0.4033	0.4067
11/13/2017	0.4083	0.4219	0.3999	0.4185
11/14/2017	0.4203	0.4338	0.405	0.405
11/15/2017	0.4101	0.4135	0.3999	0.405
11/16/2017	0.4083	0.4101	0.388	0.3948
11/19/2017	0.3982	0.3982	0.3745	0.3778
11/20/2017	0.3728	0.388	0.366	0.388
11/21/2017	0.3898	0.3915	0.3796	0.388
11/22/2017	0.388	0.3982	0.388	0.3948
11/23/2017	0.3948	0.3948	0.3813	0.3863
11/26/2017	0.383	0.3846	0.3778	0.3813
11/27/2017	0.3796	0.383	0.366	0.3695
11/28/2017	0.3695	0.388	0.3558	0.388
11/29/2017	0.3813	0.3965	0.3762	0.3931
11/30/2017	0.3982	0.3982	0.3778	0.383
12/03/2017	0.383	0.3915	0.3796	0.383
12/04/2017	0.3863	0.3915	0.3813	0.388
12/05/2017	0.3898	0.3915	0.3813	0.383
12/06/2017	0.3813	0.3915	0.3813	0.388
12/07/2017	0.3898	0.3999	0.3863	0.3931
12/10/2017	0.3948	0.4033	0.3948	0.3999
12/11/2017	0.3999	0.405	0.3931	0.3982
12/12/2017	0.3999	0.3999	0.3915	0.3915
12/13/2017	0.3948	0.4203	0.3915	0.4033
12/14/2017	0.4067	0.4067	0.3948	0.3965
12/17/2017	0.3965	0.4033	0.3948	0.3982
12/18/2017	0.3982	0.4033	0.3948	0.3948
12/19/2017	0.3948	0.3982	0.3898	0.3898
12/20/2017	0.3915	0.3948	0.3898	0.3931
12/21/2017	0.3948	0.3948	0.3863	0.3863
12/24/2017	0.388	0.3898	0.383	0.388
12/25/2017	0.3898	0.3898	0.3863	0.388
12/26/2017	0.3898	0.3965	0.3863	0.3863
12/27/2017	0.388	0.3915	0.3863	0.3915
12/28/2017	0.3915	0.3965	0.3898	0.3965

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