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 0.4149

CLOSE 0.4136

Low

LOW 0.3457

High

HIGH 0.5287

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	0.3982	0.4033	0.3948	0.3965
01/02/2018	0.3965	0.3982	0.3931	0.3948
01/03/2018	0.3948	0.405	0.3931	0.4033
01/04/2018	0.4067	0.4135	0.4016	0.4135
01/07/2018	0.4185	0.4219	0.4083	0.4083
01/08/2018	0.4101	0.4101	0.3999	0.4033
01/09/2018	0.4033	0.4067	0.3965	0.3965
01/10/2018	0.3982	0.4016	0.3931	0.3948
01/11/2018	0.3965	0.3982	0.3948	0.3948
01/14/2018	0.3948	0.3999	0.388	0.3898
01/15/2018	0.388	0.3931	0.3796	0.3915
01/16/2018	0.3915	0.3931	0.388	0.3931
01/17/2018	0.3931	0.3948	0.3898	0.3898
01/18/2018	0.3898	0.3931	0.3796	0.383
01/21/2018	0.3813	0.388	0.3796	0.3863
01/22/2018	0.388	0.3931	0.3863	0.3915
01/23/2018	0.3915	0.3915	0.3813	0.3898
01/24/2018	0.3898	0.3915	0.3846	0.388
01/25/2018	0.388	0.3931	0.3863	0.3931
01/28/2018	0.3948	0.3965	0.3915	0.3948
01/29/2018	0.3931	0.3965	0.3915	0.3931
01/30/2018	0.3931	0.3965	0.3915	0.3931
01/31/2018	0.3931	0.4083	0.3931	0.3999
02/01/2018	0.3999	0.4135	0.3999	0.4083
02/04/2018	0.4083	0.4151	0.3999	0.405
02/05/2018	0.3965	0.3982	0.3915	0.3948
02/06/2018	0.3982	0.3999	0.3931	0.3965
02/07/2018	0.3965	0.3965	0.3915	0.3931
02/08/2018	0.3898	0.3915	0.3846	0.388
02/11/2018	0.3898	0.3931	0.388	0.3898
02/12/2018	0.3898	0.3915	0.383	0.383
02/13/2018	0.3846	0.388	0.383	0.3846
02/14/2018	0.3863	0.3982	0.3863	0.3982
02/15/2018	0.4151	0.4321	0.3999	0.3999
02/18/2018	0.4033	0.4067	0.3982	0.4016
02/19/2018	0.4016	0.4151	0.3982	0.3982
02/20/2018	0.4033	0.4219	0.4016	0.4185
02/21/2018	0.4219	0.427	0.4135	0.4185
02/22/2018	0.4219	0.4236	0.4151	0.4168
02/25/2018	0.4185	0.4203	0.4151	0.4185
02/26/2018	0.4185	0.4185	0.4151	0.4185
02/27/2018	0.4185	0.4287	0.4168	0.4236
02/28/2018	0.4253	0.4371	0.4219	0.4338
03/01/2018	0.4338	0.4388	0.4185	0.4236
03/04/2018	0.4253	0.4287	0.4168	0.4203
03/05/2018	0.4219	0.4676	0.4185	0.4388
03/06/2018	0.4491	0.4694	0.4423	0.444
03/07/2018	0.444	0.4473	0.4338	0.4406
03/08/2018	0.4406	0.4524	0.4388	0.4491
03/11/2018	0.4508	0.4558	0.444	0.4473
03/12/2018	0.4491	0.4711	0.444	0.4541
03/13/2018	0.4558	0.4592	0.4456	0.4473
03/14/2018	0.4508	0.4508	0.4423	0.444
03/15/2018	0.4456	0.4508	0.4423	0.444
03/18/2018	0.4473	0.4491	0.4371	0.4388
03/19/2018	0.4423	0.444	0.4338	0.4388
03/20/2018	0.4423	0.4473	0.4355	0.4423
03/21/2018	0.444	0.444	0.4304	0.4371
03/22/2018	0.4338	0.4355	0.427	0.4355
03/25/2018	0.4371	0.4388	0.427	0.4287
03/26/2018	0.4321	0.4338	0.4253	0.4253
03/27/2018	0.4253	0.4253	0.4101	0.4135
03/28/2018	0.4151	0.4236	0.4118	0.4236
03/29/2018	0.4253	0.4321	0.4203	0.4236
04/01/2018	0.4236	0.4287	0.4185	0.4203
04/02/2018	0.4219	0.4355	0.4185	0.4304
04/03/2018	0.4338	0.4371	0.427	0.4355
04/04/2018	0.4355	0.4473	0.4321	0.4456
04/05/2018	0.4491	0.4491	0.4406	0.4473
04/08/2018	0.4491	0.4524	0.427	0.4304
04/09/2018	0.4321	0.4355	0.4168	0.4338
04/10/2018	0.4287	0.4388	0.4118	0.4219
04/11/2018	0.4236	0.4253	0.4151	0.4203
04/12/2018	0.4236	0.4253	0.4135	0.4203
04/15/2018	0.4219	0.4321	0.4185	0.4304
04/16/2018	0.4321	0.4355	0.4185	0.4321
04/17/2018	0.4338	0.4423	0.427	0.4355
04/18/2018	0.4371	0.444	0.4253	0.4304
04/19/2018	0.4304	0.4456	0.427	0.4321
04/23/2018	0.4321	0.4508	0.4304	0.4508
04/24/2018	0.4524	0.4575	0.4371	0.444
04/25/2018	0.4491	0.4508	0.4406	0.4473
04/26/2018	0.4491	0.5287	0.4473	0.5134
04/29/2018	0.5083	0.5287	0.4694	0.4796
05/01/2018	0.4796	0.488	0.4643	0.4711
05/02/2018	0.4728	0.4744	0.4575	0.466
05/03/2018	0.4676	0.4728	0.4524	0.466
05/06/2018	0.4676	0.4964	0.466	0.4778
05/07/2018	0.4813	0.488	0.4558	0.4676
05/08/2018	0.4473	0.4676	0.4219	0.4676
05/09/2018	0.4676	0.4778	0.4558	0.4694
05/10/2018	0.4694	0.4813	0.466	0.4711
05/13/2018	0.4744	0.4914	0.4728	0.4846
05/14/2018	0.4813	0.4863	0.466	0.4744
05/15/2018	0.4778	0.4813	0.466	0.4796
05/16/2018	0.4813	0.4813	0.4728	0.4796
05/17/2018	0.4813	0.4948	0.4796	0.4931
05/20/2018	0.4914	0.4999	0.4863	0.4964
05/21/2018	0.4964	0.5219	0.4964	0.5117
05/22/2018	0.5083	0.5202	0.4897	0.5134
05/23/2018	0.5168	0.5269	0.4999	0.5066
05/24/2018	0.5066	0.5219	0.5033	0.5066
05/27/2018	0.5101	0.5151	0.5049	0.5101
05/28/2018	0.5134	0.5134	0.4948	0.5033
05/29/2018	0.5049	0.5049	0.4846	0.4931
05/30/2018	0.4931	0.4964	0.4796	0.4796
05/31/2018	0.4813	0.4829	0.466	0.4744
06/03/2018	0.4778	0.4796	0.4643	0.4728
06/04/2018	0.4728	0.4778	0.4575	0.4575
06/05/2018	0.4643	0.4643	0.4388	0.4643
06/06/2018	0.4643	0.4761	0.4592	0.466
06/07/2018	0.4694	0.4694	0.4524	0.4558
06/10/2018	0.4575	0.466	0.4406	0.4626
06/11/2018	0.4592	0.4676	0.4558	0.4592
06/12/2018	0.4541	0.4575	0.4321	0.4355
06/13/2018	0.4355	0.4423	0.4236	0.4287
06/17/2018	0.4287	0.4338	0.427	0.4304
06/18/2018	0.4287	0.4371	0.4287	0.4321
06/19/2018	0.4321	0.4388	0.4321	0.4371
06/20/2018	0.444	0.444	0.4355	0.4388
06/21/2018	0.4388	0.4388	0.4321	0.4355
06/24/2018	0.444	0.4541	0.4287	0.4321
06/25/2018	0.4355	0.4423	0.4304	0.4371
06/26/2018	0.4371	0.4473	0.4371	0.4456
06/27/2018	0.4456	0.4508	0.4406	0.444
06/28/2018	0.4473	0.466	0.4473	0.4508
07/01/2018	0.4541	0.466	0.4508	0.4592
07/02/2018	0.4626	0.466	0.4558	0.4609
07/03/2018	0.466	0.4676	0.4609	0.4626
07/04/2018	0.4626	0.4863	0.4626	0.4728
07/05/2018	0.4744	0.4796	0.466	0.4694
07/08/2018	0.4728	0.4761	0.4626	0.466
07/09/2018	0.4609	0.4626	0.444	0.4491
07/10/2018	0.4473	0.4524	0.4135	0.4168
07/11/2018	0.4168	0.4253	0.3762	0.3898
07/12/2018	0.3965	0.3982	0.3846	0.3965
07/15/2018	0.3999	0.405	0.3915	0.4033
07/16/2018	0.4033	0.4083	0.3982	0.4067
07/17/2018	0.4083	0.4101	0.3948	0.405
07/18/2018	0.4067	0.4168	0.4033	0.4067
07/19/2018	0.4067	0.4135	0.405	0.4118
07/22/2018	0.4135	0.4203	0.4118	0.4118
07/23/2018	0.4151	0.4151	0.3931	0.3948
07/24/2018	0.3965	0.4083	0.3965	0.4067
07/25/2018	0.4083	0.4101	0.3982	0.4016
07/26/2018	0.4033	0.4067	0.3982	0.4016
07/29/2018	0.4016	0.4067	0.3999	0.4033
07/30/2018	0.4016	0.4118	0.3999	0.4083
07/31/2018	0.4083	0.4135	0.405	0.4135
08/01/2018	0.4067	0.4067	0.3948	0.4033
08/02/2018	0.405	0.4067	0.3999	0.405
08/05/2018	0.405	0.4101	0.3948	0.4067
08/06/2018	0.4067	0.4168	0.3999	0.4168
08/07/2018	0.4168	0.4236	0.4135	0.4203
08/08/2018	0.4203	0.4236	0.4118	0.4236
08/09/2018	0.4083	0.4355	0.3695	0.405
08/12/2018	0.3898	0.3999	0.3592	0.388
08/13/2018	0.3863	0.405	0.3863	0.3948
08/14/2018	0.3965	0.3999	0.3728	0.383
08/15/2018	0.383	0.3863	0.3643	0.3728
08/16/2018	0.3728	0.3728	0.3525	0.3711
08/19/2018	0.3711	0.3728	0.3677	0.3711
08/26/2018	0.3728	0.3745	0.3525	0.3677
08/27/2018	0.366	0.3728	0.361	0.366
08/28/2018	0.3643	0.3695	0.3592	0.366
08/30/2018	0.366	0.3762	0.361	0.3626
09/02/2018	0.3643	0.3728	0.3643	0.3695
09/03/2018	0.3728	0.3728	0.3626	0.3643
09/04/2018	0.3643	0.3677	0.3575	0.361
09/05/2018	0.3626	0.366	0.361	0.3643
09/06/2018	0.3626	0.3711	0.361	0.3677
09/09/2018	0.3677	0.3711	0.3575	0.3592
09/10/2018	0.3626	0.366	0.3558	0.3575
09/11/2018	0.3575	0.361	0.3525	0.3558
09/12/2018	0.3643	0.3643	0.3473	0.3592
09/13/2018	0.361	0.366	0.3575	0.361
09/16/2018	0.361	0.3626	0.3542	0.3558
09/17/2018	0.3575	0.3592	0.3508	0.3525
09/18/2018	0.3542	0.3542	0.349	0.3525
09/19/2018	0.3525	0.3525	0.3457	0.349
09/20/2018	0.349	0.366	0.3473	0.3592
09/23/2018	0.3626	0.3695	0.3592	0.3626
09/24/2018	0.3643	0.366	0.3575	0.3592
09/25/2018	0.361	0.366	0.3575	0.3643
09/26/2018	0.366	0.4203	0.3643	0.3999
09/27/2018	0.3999	0.4168	0.3813	0.4118
09/30/2018	0.4168	0.4219	0.4016	0.4067
10/01/2018	0.4067	0.4067	0.3999	0.4016
10/02/2018	0.405	0.4151	0.3999	0.4118
10/03/2018	0.4135	0.4185	0.3982	0.405
10/04/2018	0.4067	0.4135	0.3982	0.4118
10/07/2018	0.4118	0.4168	0.4067	0.4118
10/08/2018	0.4151	0.4321	0.4118	0.4219
10/09/2018	0.4253	0.4406	0.4135	0.4168
10/10/2018	0.4203	0.4203	0.4118	0.4135
10/11/2018	0.4168	0.4219	0.4067	0.4185
10/14/2018	0.4185	0.427	0.4168	0.4236
10/15/2018	0.4253	0.427	0.4151	0.4236
10/16/2018	0.4253	0.4253	0.4185	0.4236
10/17/2018	0.4287	0.4304	0.4168	0.4185
10/18/2018	0.4236	0.4236	0.4135	0.4185
10/21/2018	0.4219	0.4219	0.4101	0.4118
10/22/2018	0.4118	0.4118	0.3965	0.4033
10/23/2018	0.4033	0.405	0.3982	0.4016
10/24/2018	0.4016	0.4287	0.3965	0.4101
10/25/2018	0.4135	0.4168	0.3965	0.3965
10/29/2018	0.4016	0.4016	0.383	0.3915
10/30/2018	0.3999	0.3999	0.3796	0.3931
10/31/2018	0.3931	0.4067	0.3863	0.3898
11/01/2018	0.3898	0.4118	0.3898	0.405
11/04/2018	0.4118	0.4168	0.3999	0.4135
11/05/2018	0.4135	0.4185	0.4067	0.4118
11/06/2018	0.4168	0.4168	0.4101	0.4118
11/07/2018	0.4151	0.4236	0.4101	0.4168
11/08/2018	0.4168	0.4203	0.4101	0.4135
11/11/2018	0.4118	0.4135	0.3948	0.4033
11/12/2018	0.4033	0.4118	0.3982	0.4067
11/13/2018	0.4101	0.4287	0.4067	0.4101
11/14/2018	0.4151	0.4185	0.4067	0.4067
11/15/2018	0.4101	0.4118	0.405	0.4083
11/18/2018	0.4101	0.4135	0.3999	0.3999
11/19/2018	0.4016	0.4033	0.3915	0.3948
11/20/2018	0.3965	0.3982	0.388	0.388
11/21/2018	0.3915	0.3948	0.3863	0.3898
11/22/2018	0.3915	0.3982	0.3863	0.3863
11/25/2018	0.3931	0.3948	0.383	0.3863
11/26/2018	0.3898	0.3898	0.3796	0.3846
11/27/2018	0.3846	0.3846	0.3778	0.3813
11/28/2018	0.383	0.388	0.3762	0.3778
11/29/2018	0.3813	0.3813	0.3711	0.3762
12/02/2018	0.3778	0.3813	0.3728	0.3762
12/03/2018	0.3762	0.3796	0.3728	0.3745
12/04/2018	0.3728	0.3762	0.3643	0.3677
12/05/2018	0.366	0.3677	0.3558	0.3575
12/06/2018	0.3592	0.3677	0.3558	0.3626
12/09/2018	0.3643	0.3711	0.361	0.3677
12/10/2018	0.3711	0.3915	0.3677	0.3711
12/11/2018	0.3711	0.3762	0.3558	0.3575
12/12/2018	0.3592	0.366	0.3575	0.361
12/13/2018	0.361	0.361	0.3508	0.3575
12/16/2018	0.3575	0.3575	0.349	0.3558
12/17/2018	0.3558	0.3575	0.3508	0.3575
12/18/2018	0.3592	0.361	0.3542	0.361
12/19/2018	0.3575	0.3677	0.3558	0.361
12/20/2018	0.361	0.3677	0.3592	0.3677
12/23/2018	0.3677	0.3711	0.361	0.3626
12/24/2018	0.361	0.3626	0.3558	0.3592
12/25/2018	0.361	0.3677	0.3575	0.3626
12/26/2018	0.3695	0.3711	0.3558	0.3592
12/27/2018	0.3592	0.361	0.3542	0.3575
12/30/2018	0.3575	0.3575	0.3525	0.3575

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