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

2019 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 0.4187

CLOSE 0.4185

Low

LOW 0.3338

High

HIGH 0.6488

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2019	0.3575	0.361	0.3508	0.3508
01/02/2019	0.349	0.3525	0.3338	0.3355
01/03/2019	0.3372	0.344	0.3355	0.344
01/06/2019	0.3473	0.3473	0.3406	0.3423
01/07/2019	0.3457	0.3508	0.3389	0.3473
01/08/2019	0.3473	0.3558	0.3457	0.3508
01/09/2019	0.3508	0.3592	0.344	0.349
01/10/2019	0.3508	0.3508	0.3457	0.3473
01/13/2019	0.3457	0.3508	0.3423	0.349
01/14/2019	0.349	0.3813	0.349	0.3626
01/15/2019	0.3643	0.3677	0.3592	0.3592
01/16/2019	0.361	0.3626	0.3508	0.3542
01/17/2019	0.3542	0.361	0.3508	0.3575
01/20/2019	0.3575	0.3592	0.3542	0.3558
01/21/2019	0.3575	0.3643	0.3558	0.3592
01/22/2019	0.361	0.366	0.3592	0.3643
01/23/2019	0.3643	0.3762	0.3643	0.3745
01/24/2019	0.3762	0.3796	0.3711	0.3762
01/27/2019	0.3762	0.3778	0.3711	0.3728
01/28/2019	0.3728	0.3745	0.3695	0.3728
01/29/2019	0.3728	0.3846	0.3711	0.3778
01/30/2019	0.3796	0.3863	0.3745	0.3796
01/31/2019	0.3796	0.383	0.3626	0.3677
02/03/2019	0.3695	0.3745	0.366	0.3711
02/04/2019	0.3762	0.3762	0.3695	0.3745
02/05/2019	0.3778	0.3778	0.3695	0.3762
02/06/2019	0.3778	0.3846	0.3711	0.3813
02/07/2019	0.3813	0.3898	0.3778	0.388
02/10/2019	0.3898	0.4016	0.3863	0.4016
02/11/2019	0.4033	0.4118	0.3982	0.3999
02/12/2019	0.4016	0.4067	0.3915	0.3948
02/13/2019	0.3965	0.3982	0.3813	0.388
02/14/2019	0.3898	0.3931	0.3846	0.3846
02/17/2019	0.388	0.3898	0.383	0.3863
02/18/2019	0.3863	0.388	0.3796	0.3846
02/19/2019	0.3846	0.3863	0.3796	0.3863
02/20/2019	0.3863	0.3863	0.3796	0.383
02/21/2019	0.383	0.388	0.3813	0.388
02/24/2019	0.3915	0.405	0.388	0.3931
02/25/2019	0.3915	0.3982	0.3898	0.3948
02/26/2019	0.3948	0.3948	0.3762	0.388
02/27/2019	0.388	0.3898	0.383	0.3863
02/28/2019	0.3863	0.388	0.3796	0.3846
03/03/2019	0.3846	0.3898	0.383	0.388
03/04/2019	0.3982	0.4135	0.3863	0.388
03/05/2019	0.3898	0.3931	0.383	0.383
03/06/2019	0.383	0.3846	0.3796	0.3813
03/07/2019	0.3796	0.383	0.3728	0.383
03/10/2019	0.383	0.383	0.3728	0.3778
03/11/2019	0.3796	0.405	0.3762	0.3982
03/12/2019	0.4033	0.4203	0.3948	0.3982
03/13/2019	0.4016	0.4083	0.3915	0.3915
03/14/2019	0.3965	0.4016	0.3898	0.3965
03/17/2019	0.3982	0.3999	0.3931	0.3931
03/18/2019	0.3965	0.4067	0.3915	0.3982
03/19/2019	0.3982	0.3982	0.388	0.3915
03/20/2019	0.3948	0.3999	0.3915	0.3931
03/21/2019	0.3948	0.3948	0.3796	0.3863
03/24/2019	0.3863	0.3898	0.3728	0.3762
03/25/2019	0.3796	0.3813	0.366	0.3711
03/26/2019	0.3728	0.3745	0.3473	0.3575
03/27/2019	0.3542	0.366	0.3508	0.3626
03/28/2019	0.3626	0.366	0.3575	0.366
03/31/2019	0.3677	0.3695	0.3558	0.3626
04/01/2019	0.3626	0.3728	0.3626	0.3677
04/02/2019	0.3728	0.4321	0.3728	0.3965
04/03/2019	0.3999	0.4067	0.3898	0.3948
04/04/2019	0.3965	0.3965	0.3863	0.3915
04/07/2019	0.3915	0.3982	0.3863	0.3965
04/08/2019	0.3965	0.4304	0.3965	0.4185
04/09/2019	0.4236	0.4964	0.4236	0.4491
04/10/2019	0.4541	0.4609	0.4236	0.4304
04/11/2019	0.4371	0.4508	0.4185	0.4406
04/14/2019	0.4406	0.4541	0.4355	0.4355
04/15/2019	0.4388	0.444	0.4287	0.4355
04/16/2019	0.4406	0.4456	0.4321	0.4355
04/17/2019	0.4371	0.4406	0.4253	0.4321
04/18/2019	0.4338	0.4592	0.4236	0.444
04/21/2019	0.4406	0.4592	0.4388	0.4491
04/23/2019	0.4456	0.4558	0.4423	0.4473
04/24/2019	0.4491	0.4491	0.4338	0.4355
04/25/2019	0.4388	0.4423	0.4321	0.4388
04/28/2019	0.4388	0.4456	0.4355	0.4388
04/29/2019	0.444	0.4524	0.4371	0.4473
05/01/2019	0.4508	0.4676	0.4491	0.4558
05/02/2019	0.4575	0.4676	0.4406	0.4406
05/05/2019	0.4355	0.4371	0.4101	0.4219
05/06/2019	0.4118	0.4236	0.4083	0.4236
05/07/2019	0.4253	0.4355	0.4168	0.4304
05/08/2019	0.427	0.4287	0.4151	0.4168
05/09/2019	0.4203	0.4355	0.4151	0.4203
05/12/2019	0.4135	0.4203	0.388	0.3999
05/13/2019	0.3999	0.4118	0.3931	0.4083
05/14/2019	0.4118	0.4135	0.3965	0.4016
05/15/2019	0.405	0.405	0.3931	0.3965
05/16/2019	0.3965	0.3999	0.3898	0.3931
05/19/2019	0.3931	0.4101	0.3863	0.3863
05/20/2019	0.3898	0.3898	0.3695	0.3762
05/21/2019	0.3745	0.3745	0.3508	0.3592
05/22/2019	0.3575	0.3592	0.3473	0.3558
05/23/2019	0.3592	0.3813	0.3542	0.3558
05/26/2019	0.3575	0.361	0.3542	0.3575
05/27/2019	0.3592	0.3778	0.3592	0.3677
05/28/2019	0.3677	0.3711	0.3558	0.3592
05/29/2019	0.3626	0.3677	0.361	0.3643
05/30/2019	0.366	0.3745	0.361	0.3711
06/02/2019	0.3728	0.3778	0.3695	0.3745
06/06/2019	0.3728	0.3796	0.3728	0.3762
06/09/2019	0.3778	0.3796	0.3728	0.3778
06/10/2019	0.3778	0.388	0.3745	0.3745
06/11/2019	0.3762	0.3915	0.3728	0.383
06/12/2019	0.3813	0.383	0.3695	0.3695
06/13/2019	0.3711	0.3728	0.3626	0.3626
06/16/2019	0.3626	0.3695	0.361	0.3695
06/17/2019	0.3711	0.3813	0.3677	0.3796
06/18/2019	0.3796	0.3863	0.3762	0.3813
06/19/2019	0.3863	0.3982	0.3711	0.3711
06/20/2019	0.3728	0.3728	0.366	0.366
06/23/2019	0.3695	0.3762	0.3695	0.3728
06/24/2019	0.3728	0.3745	0.3677	0.3695
06/25/2019	0.3711	0.3728	0.3677	0.3695
06/26/2019	0.3728	0.3762	0.3711	0.3711
06/27/2019	0.3728	0.3762	0.3695	0.3745
06/30/2019	0.3762	0.3863	0.3762	0.3796
07/01/2019	0.3796	0.3863	0.3778	0.383
07/02/2019	0.3846	0.4016	0.3813	0.4016
07/03/2019	0.4118	0.4236	0.4016	0.405
07/04/2019	0.4185	0.4236	0.3982	0.4016
07/07/2019	0.3931	0.4016	0.3915	0.3965
07/08/2019	0.3999	0.3999	0.3778	0.3846
07/09/2019	0.3846	0.3931	0.3762	0.388
07/10/2019	0.388	0.3982	0.3813	0.3931
07/11/2019	0.3947	0.3972	0.3725	0.375
07/15/2019	0.375	0.3799	0.37	0.375
07/16/2019	0.3824	0.3873	0.3774	0.3848
07/17/2019	0.3824	0.3848	0.3774	0.3799
07/18/2019	0.3824	0.3848	0.3774	0.3824
07/21/2019	0.3824	0.407	0.3799	0.3972
07/22/2019	0.3996	0.4095	0.3947	0.3947
07/23/2019	0.3972	0.4021	0.3873	0.3947
07/24/2019	0.3972	0.4095	0.3898	0.3947
07/25/2019	0.3972	0.3996	0.3922	0.3922
07/28/2019	0.3947	0.3972	0.3873	0.3898
07/29/2019	0.3898	0.3922	0.3848	0.3848
07/30/2019	0.3873	0.3898	0.3799	0.3824
07/31/2019	0.3824	0.3848	0.375	0.3799
08/01/2019	0.3799	0.3824	0.375	0.3774
08/04/2019	0.375	0.3824	0.37	0.375
08/05/2019	0.375	0.3774	0.37	0.3774
08/06/2019	0.3774	0.3824	0.37	0.375
08/07/2019	0.3774	0.3799	0.3676	0.37
08/08/2019	0.37	0.37	0.3577	0.3626
08/14/2019	0.3602	0.3602	0.3552	0.3552
08/15/2019	0.3577	0.3602	0.3454	0.3478
08/18/2019	0.3503	0.37	0.3478	0.37
08/19/2019	0.3725	0.375	0.3577	0.3626
08/20/2019	0.3626	0.3651	0.3528	0.3528
08/21/2019	0.3552	0.3552	0.3478	0.3528
08/22/2019	0.3528	0.3626	0.3503	0.3602
08/25/2019	0.3577	0.3626	0.3528	0.3602
08/26/2019	0.3602	0.3626	0.3577	0.3602
08/27/2019	0.3626	0.3651	0.3552	0.3626
08/28/2019	0.3651	0.3651	0.3577	0.3626
09/01/2019	0.3626	0.375	0.3626	0.3725
09/02/2019	0.3725	0.3972	0.37	0.3873
09/03/2019	0.3898	0.3972	0.3848	0.3898
09/04/2019	0.3922	0.4046	0.3873	0.4021
09/05/2019	0.4046	0.4046	0.3922	0.3972
09/08/2019	0.3996	0.407	0.3996	0.4021
09/09/2019	0.4021	0.412	0.3996	0.4046
09/10/2019	0.407	0.412	0.4046	0.4095
09/11/2019	0.4095	0.4144	0.4021	0.407
09/12/2019	0.407	0.4095	0.3996	0.4046
09/15/2019	0.4046	0.4046	0.3996	0.3996
09/16/2019	0.4021	0.4046	0.3898	0.3972
09/17/2019	0.3972	0.4046	0.3947	0.4021
09/18/2019	0.4021	0.4144	0.3947	0.3996
09/19/2019	0.3972	0.4021	0.3922	0.3922
09/22/2019	0.3947	0.4021	0.3922	0.3996
09/23/2019	0.4021	0.4144	0.3996	0.4095
09/24/2019	0.4095	0.4194	0.4095	0.4169
09/25/2019	0.4169	0.4194	0.4046	0.412
09/26/2019	0.4095	0.4194	0.4095	0.4144
09/29/2019	0.4144	0.4218	0.412	0.4194
09/30/2019	0.4218	0.4292	0.4095	0.4144
10/01/2019	0.4144	0.4194	0.412	0.4169
10/02/2019	0.4169	0.4268	0.4095	0.4144
10/03/2019	0.4144	0.4194	0.4095	0.4144
10/06/2019	0.4144	0.4169	0.407	0.4095
10/07/2019	0.4046	0.407	0.3922	0.4021
10/08/2019	0.4021	0.4046	0.3824	0.3922
10/09/2019	0.3922	0.3947	0.3824	0.3898
10/10/2019	0.3947	0.3996	0.3898	0.3947
10/13/2019	0.3922	0.3922	0.3602	0.3725
10/14/2019	0.3774	0.3799	0.3725	0.3774
10/15/2019	0.37	0.3972	0.37	0.3972
10/16/2019	0.3947	0.4194	0.3873	0.4169
10/17/2019	0.4268	0.4564	0.4194	0.4391
10/20/2019	0.4391	0.449	0.4342	0.4367
10/21/2019	0.4367	0.4687	0.4367	0.4613
10/22/2019	0.4638	0.4737	0.4539	0.4564
10/23/2019	0.4589	0.4712	0.4589	0.4663
10/24/2019	0.4663	0.4786	0.4613	0.4687
10/27/2019	0.4663	0.4687	0.4515	0.4663
10/29/2019	0.4638	0.4712	0.4539	0.4638
10/30/2019	0.4638	0.4835	0.4638	0.4687
10/31/2019	0.4687	0.4737	0.4613	0.4687
11/03/2019	0.4687	0.4712	0.4564	0.4663
11/04/2019	0.4663	0.4663	0.4589	0.4589
11/05/2019	0.4613	0.4638	0.4515	0.4564
11/06/2019	0.4589	0.4786	0.4564	0.4638
11/07/2019	0.4663	0.4737	0.4613	0.4712
11/10/2019	0.4712	0.4786	0.4687	0.4761
11/11/2019	0.4761	0.5033	0.4663	0.4761
11/12/2019	0.4786	0.5082	0.4786	0.4934
11/13/2019	0.4885	0.5107	0.4885	0.5008
11/14/2019	0.5008	0.5205	0.5008	0.5107
11/17/2019	0.5156	0.5304	0.5131	0.5181
11/18/2019	0.5255	0.5329	0.5107	0.5205
11/19/2019	0.5205	0.5279	0.5131	0.5156
11/20/2019	0.5181	0.5427	0.5131	0.5353
11/21/2019	0.5378	0.5551	0.5378	0.5452
11/24/2019	0.5452	0.5501	0.5255	0.5304
11/25/2019	0.5353	0.5427	0.5255	0.5353
11/26/2019	0.5353	0.5403	0.5255	0.5255
11/27/2019	0.5304	0.5477	0.5279	0.5452
11/28/2019	0.5477	0.5575	0.5403	0.5526
12/01/2019	0.5575	0.5699	0.5526	0.5649
12/02/2019	0.5649	0.5748	0.56	0.5625
12/03/2019	0.56	0.5773	0.56	0.5748
12/04/2019	0.5797	0.597	0.5773	0.5797
12/05/2019	0.5847	0.6019	0.5822	0.5945
12/08/2019	0.5995	0.6069	0.5896	0.6069
12/09/2019	0.6069	0.6143	0.5921	0.597
12/10/2019	0.597	0.6069	0.5945	0.6019
12/11/2019	0.6093	0.6266	0.6069	0.6266
12/12/2019	0.634	0.6389	0.597	0.5995
12/15/2019	0.597	0.6093	0.5945	0.6019
12/16/2019	0.6044	0.6044	0.5551	0.5773
12/17/2019	0.5748	0.5797	0.56	0.5723
12/18/2019	0.5748	0.5871	0.5649	0.5674
12/19/2019	0.5773	0.6069	0.5748	0.5945
12/22/2019	0.597	0.6093	0.5945	0.6019
12/23/2019	0.6069	0.6167	0.6044	0.6069
12/24/2019	0.6093	0.6315	0.6093	0.6266
12/25/2019	0.6291	0.6389	0.6192	0.6315
12/26/2019	0.6315	0.6365	0.6241	0.6241
12/29/2019	0.6291	0.6488	0.6266	0.634
12/30/2019	0.6365	0.6463	0.6315	0.634

Menu

Create your free account now!

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

2019 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

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

2019 Historical Chart

Average

Low

High