Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
ÖZAK GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. logosu
OZKGY
ÖZAK GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş.
18:10:01
14.72 ₺
-0.330 (%-2.19)
Önceki Kapanış: 15.05·
Volatilite: 1.990
Düşük₺14.72
Yüksek₺15.02
AL14.72
SAT14.79

Piyasa Verileri

Spot Piyasa
A:14.72
S:14.79
Önceki haftaya göre (WoW)
+3.30%
Önceki aya göre (MoM)
+19.48%
Yılbaşından bugüne (YTD)
+3.52%
Önceki yıla göre (YoY)
+41.54%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

OZKGY: ÖZAK GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 0,9105
KAPANIŞ 0,9099

En Düşük

DÜŞÜK 0,4825

En Yüksek

YÜKSEK 1,515
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20200,64750,67250,64750,6575
02.01.20200,65250,65750,62250,6475
05.01.20200,64750,64750,6250,63
06.01.20200,63250,65250,63250,6525
07.01.20200,6350,6450,62750,6375
08.01.20200,6450,680,6450,6775
09.01.20200,68250,70,66750,67
12.01.20200,67250,6850,66750,68
13.01.20200,68250,6850,670,68
14.01.20200,6850,6950,67250,6825
15.01.20200,68750,6950,670,675
16.01.20200,68250,730,680,7125
19.01.20200,720,75250,71750,7475
20.01.20200,7450,7850,7350,78
21.01.20200,79250,810,78750,7975
22.01.20200,80,810,78750,7875
23.01.20200,7950,80250,78750,7925
26.01.20200,7850,82250,77750,81
27.01.20200,81750,8250,80250,805
28.01.20200,8150,820,8050,81
29.01.20200,82250,82250,79250,7975
30.01.20200,80,8750,79250,875
02.02.20200,89250,91750,8250,8625
03.02.20200,870,880,860,86
04.02.20200,860,86750,83250,8325
05.02.20200,83750,84750,830,8325
06.02.20200,840,850,83250,8325
09.02.20200,83250,86250,80250,835
10.02.20200,850,85250,820,8375
11.02.20200,8350,86250,83250,835
12.02.20200,8350,84750,830,83
13.02.20200,8350,84750,830,84
16.02.20200,84250,86250,83750,8575
17.02.20200,8650,8750,83750,845
18.02.20200,84750,8550,81750,8175
19.02.20200,82250,82250,75750,76
20.02.20200,7550,7950,7250,79
23.02.20200,76750,79250,75750,7875
24.02.20200,8250,840,78250,79
25.02.20200,7850,81750,780,8025
26.02.20200,7950,81750,7650,77
27.02.20200,620,74750,620,7075
01.03.20200,730,7550,71750,735
02.03.20200,75250,79750,74750,7775
03.03.20200,77750,7950,77250,7875
04.03.20200,7950,80750,78250,795
05.03.20200,80250,810,7550,76
08.03.20200,71750,73750,61250,68
09.03.20200,70,70,5850,6125
10.03.20200,60250,63250,56750,6325
11.03.20200,6150,620,5650,5725
12.03.20200,570,62750,54250,615
15.03.20200,59250,59250,5550,555
16.03.20200,53750,55250,50,515
17.03.20200,48750,53250,48750,495
18.03.20200,490,54250,48250,54
19.03.20200,54250,58250,53750,5675
22.03.20200,56250,56250,5250,5275
23.03.20200,54250,5550,53750,5475
24.03.20200,550,560,52250,5375
25.03.20200,53250,56250,520,5475
26.03.20200,550,550,5250,5275
29.03.20200,52750,55250,510,545
30.03.20200,550,5850,5450,5825
31.03.20200,580,60250,5750,5875
01.04.20200,59250,59750,5650,5775
02.04.20200,57750,59250,55750,5825
05.04.20200,58750,60,58250,6
06.04.20200,6050,630,59750,6025
07.04.20200,610,620,5950,6025
08.04.20200,6050,610,58750,5975
09.04.20200,59750,60750,590,5975
12.04.20200,590,6150,58750,6025
13.04.20200,60750,630,60750,615
14.04.20200,61750,61750,57250,58
15.04.20200,5850,610,5750,6075
16.04.20200,6250,63750,60750,61
19.04.20200,61250,620,60250,61
20.04.20200,6050,60750,5950,6
21.04.20200,6050,6350,6050,625
23.04.20200,630,64750,62750,6325
26.04.20200,640,660,6350,655
27.04.20200,660,66750,64250,655
28.04.20200,65750,68750,650,68
29.04.20200,68750,71750,65750,71
03.05.20200,70,74750,69250,745
04.05.20200,7550,76250,710,7225
05.05.20200,730,74250,71250,735
06.05.20200,7350,7350,720,72
07.05.20200,72750,730,70750,71
10.05.20200,7150,72250,70750,715
11.05.20200,7150,73250,7150,7275
12.05.20200,73250,74250,72250,725
13.05.20200,720,72750,710,715
14.05.20200,720,730,710,71
17.05.20200,7150,720,70250,715
19.05.20200,720,73750,720,735
20.05.20200,73750,74250,72250,725
21.05.20200,7250,770,720,7525
26.05.20200,7650,7850,760,7625
27.05.20200,76750,790,73750,76
28.05.20200,75750,76750,7550,755
31.05.20200,76250,78250,76250,7725
01.06.20200,7750,79750,7650,79
02.06.20200,79250,8050,7850,7925
03.06.20200,7950,810,7850,7925
04.06.20200,79750,80,78750,7925
07.06.20200,7950,81750,79250,7975
08.06.20200,80250,82250,780,8175
09.06.20200,84750,86750,83750,85
10.06.20200,84250,86750,83750,85
11.06.20200,84250,850,83250,8425
14.06.20200,8350,880,83250,875
15.06.20200,87750,96250,87750,9325
16.06.20200,93750,950,91750,935
17.06.20200,940,990,940,965
18.06.20200,9750,9850,940,955
21.06.20200,96750,970,9450,9575
22.06.20200,960,9850,9550,965
23.06.20200,9650,9650,9450,95
24.06.20200,94750,9850,940,985
25.06.20200,9951,020,9750,9775
28.06.20200,9810,97750,9975
29.06.20201,011,03251,00751,0175
30.06.20201,02751,071,02751,0475
01.07.20201,05251,091,05251,075
02.07.20201,081,0851,05251,07
05.07.20201,08751,10251,08251,1
06.07.20201,10251,12251,0551,12
07.07.20201,1251,131,08751,125
08.07.20201,131,1351,0751,075
09.07.20201,071,071,00251,0575
12.07.20201,07751,131,07751,13
13.07.20201,13251,23751,10751,2275
15.07.20201,2351,24251,1951,1975
16.07.20201,20251,2251,17751,22
19.07.20201,221,2451,20751,2175
20.07.20201,2251,23251,16751,18
21.07.20201,191,2151,1851,1875
22.07.20201,19251,19751,171,1725
23.07.20201,161,21751,151,1975
26.07.20201,21751,21751,181,1825
27.07.20201,181,2051,14251,15
28.07.20201,13751,1651,11,1375
29.07.20201,14251,17751,12751,1575
03.08.20201,171,181,04251,065
04.08.20201,06251,081,011,0475
05.08.20201,03751,05250,950,9575
06.08.20200,94250,980,86250,98
09.08.20200,9450,99250,9350,9825
10.08.20200,98751,050,98751,035
11.08.20201,041,040,9951,0125
12.08.20201,0351,05250,9650,97
13.08.20200,960,98250,940,9525
16.08.20200,95250,960,930,93
17.08.20200,930,93750,910,91
18.08.20200,9150,93750,910,935
19.08.20200,93750,94750,910,935
20.08.20200,94250,99250,93750,9725
23.08.20200,98251,00250,96250,995
24.08.20201,00251,00750,9450,9475
25.08.20200,9450,9650,930,95
26.08.20200,96251,00250,9550,9875
27.08.20200,990,99750,95250,9625
30.08.20200,96250,970,9350,9375
31.08.20200,9350,940,910,9325
01.09.20200,93750,95750,930,93
02.09.20200,9350,93750,90750,91
03.09.20200,910,94750,9050,93
06.09.20200,940,9650,93250,96
07.09.20200,96750,97250,93250,95
08.09.20200,950,97750,940,9725
09.09.20200,98250,98750,95750,96
10.09.20200,96250,97750,95750,9575
13.09.20200,96250,96750,9550,9625
14.09.20200,9650,970,9450,9575
15.09.20200,96250,96750,9550,9575
16.09.20200,9551,0050,95250,995
17.09.202011,0250,99751,0075
20.09.20201,011,0350,960,97
21.09.20200,980,990,96250,9775
22.09.20200,9851,01250,981
23.09.20200,99251,00750,98250,9875
24.09.20200,99751,010,98750,9875
27.09.20200,99250,99250,970,9775
28.09.20200,981,0050,97750,995
29.09.20201,011,03251,00751,0275
30.09.20201,0351,04251,01751,02
01.10.20201,01751,06751,0151,0675
04.10.20201,08251,10751,081,0875
05.10.20201,091,0951,06251,0675
06.10.20201,06251,091,05751,08
07.10.20201,0851,09251,071,0725
08.10.20201,081,121,07751,105
11.10.20201,11251,14251,11251,1375
12.10.20201,13751,151,11751,135
13.10.20201,13751,161,12751,1375
14.10.20201,1251,1251,091,095
15.10.20201,09751,12251,09251,11
18.10.20201,12251,13251,11251,125
19.10.20201,1251,1751,1151,1725
20.10.20201,2251,231,15251,2
21.10.20201,21251,21251,15251,1625
22.10.20201,1751,17751,11,12
25.10.20201,11,11,0251,025
26.10.20201,021,06750,98751,0475
27.10.20201,04251,051,0051,01
29.10.20200,991,00750,970,98
01.11.20200,98751,0350,9851,0075
02.11.20201,01251,03250,9851,0125
03.11.20201,02251,061,01751,0525
04.11.20201,0551,07251,04251,07
05.11.20201,07251,081,051,0725
08.11.20201,13751,13751,091,0925
09.11.20201,08751,10751,081,085
10.11.20201,09251,11,081,0875
11.11.20201,08751,10251,0351,0475
12.11.20201,0551,11,04251,095
15.11.20201,11,11251,061,065
16.11.20201,06751,071,02251,0225
17.11.20201,03251,0451,02251,0325
18.11.20201,0351,061,02251,0475
19.11.20201,051,071,0451,06
22.11.20201,071,10751,06251,0825
23.11.20201,09251,09751,061,0725
24.11.20201,07751,0851,061,065
25.11.20201,071,0751,06251,07
26.11.20201,0751,10251,071,075
29.11.20201,071,0851,04751,0575
30.11.20201,06751,0751,0551,0675
01.12.20201,071,11251,0651,1
02.12.20201,10751,1651,1051,155
03.12.20201,15751,1751,12751,165
06.12.20201,16251,171,121,12
07.12.20201,121,231,111,23
08.12.20201,2551,3151,19251,1925
09.12.20201,1951,2151,161,185
10.12.20201,1751,2751,1551,2525
13.12.20201,26251,37751,25251,3775
14.12.20201,42251,5151,35251,355
15.12.20201,38251,431,2851,31
16.12.20201,33251,3451,2751,3
17.12.20201,29251,311,26251,2675
20.12.20201,25251,2651,221,24
21.12.20201,2551,32751,25251,29
22.12.20201,2951,31251,2751,2775
23.12.20201,281,3051,26251,275
24.12.20201,2751,28251,26251,2675
27.12.20201,27251,31,261,285
28.12.20201,291,2951,261,2725
29.12.20201,2751,281,25751,2625
30.12.20201,26751,29251,261,275