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
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%
OZKGY: ÖZAK GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Arşiv
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,2393
KAPANIŞ 1,2385
En Düşük
DÜŞÜK 0,96
En Yüksek
YÜKSEK 1,905
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2021 | 1,2825 | 1,3325 | 1,2825 | 1,325 |
| 04.01.2021 | 1,315 | 1,32 | 1,2725 | 1,28 |
| 05.01.2021 | 1,2875 | 1,295 | 1,27 | 1,275 |
| 06.01.2021 | 1,2775 | 1,3 | 1,27 | 1,28 |
| 07.01.2021 | 1,285 | 1,29 | 1,2675 | 1,2675 |
| 10.01.2021 | 1,265 | 1,275 | 1,235 | 1,2475 |
| 11.01.2021 | 1,255 | 1,28 | 1,2475 | 1,2725 |
| 12.01.2021 | 1,28 | 1,285 | 1,2525 | 1,26 |
| 13.01.2021 | 1,265 | 1,28 | 1,2525 | 1,26 |
| 14.01.2021 | 1,26 | 1,275 | 1,2525 | 1,2675 |
| 17.01.2021 | 1,27 | 1,3625 | 1,2625 | 1,355 |
| 18.01.2021 | 1,365 | 1,39 | 1,335 | 1,3625 |
| 19.01.2021 | 1,3675 | 1,3875 | 1,34 | 1,36 |
| 20.01.2021 | 1,3775 | 1,405 | 1,34 | 1,35 |
| 21.01.2021 | 1,35 | 1,38 | 1,3175 | 1,3625 |
| 24.01.2021 | 1,375 | 1,4125 | 1,375 | 1,3975 |
| 25.01.2021 | 1,4 | 1,405 | 1,36 | 1,37 |
| 26.01.2021 | 1,3725 | 1,3875 | 1,255 | 1,2625 |
| 27.01.2021 | 1,245 | 1,28 | 1,2125 | 1,27 |
| 28.01.2021 | 1,245 | 1,2625 | 1,2375 | 1,245 |
| 31.01.2021 | 1,2575 | 1,3075 | 1,2375 | 1,2875 |
| 01.02.2021 | 1,295 | 1,325 | 1,29 | 1,315 |
| 02.02.2021 | 1,3225 | 1,3475 | 1,3175 | 1,3475 |
| 03.02.2021 | 1,3525 | 1,355 | 1,31 | 1,31 |
| 04.02.2021 | 1,3175 | 1,34 | 1,3125 | 1,3325 |
| 07.02.2021 | 1,345 | 1,3825 | 1,32 | 1,375 |
| 08.02.2021 | 1,3825 | 1,3875 | 1,3425 | 1,35 |
| 09.02.2021 | 1,355 | 1,445 | 1,3425 | 1,36 |
| 10.02.2021 | 1,3625 | 1,4025 | 1,35 | 1,375 |
| 11.02.2021 | 1,375 | 1,395 | 1,34 | 1,3825 |
| 14.02.2021 | 1,4 | 1,435 | 1,3875 | 1,395 |
| 15.02.2021 | 1,4 | 1,5125 | 1,38 | 1,4725 |
| 16.02.2021 | 1,48 | 1,4825 | 1,3825 | 1,39 |
| 17.02.2021 | 1,3925 | 1,4275 | 1,38 | 1,4025 |
| 18.02.2021 | 1,405 | 1,455 | 1,39 | 1,455 |
| 21.02.2021 | 1,4575 | 1,46 | 1,3875 | 1,395 |
| 22.02.2021 | 1,4 | 1,4075 | 1,335 | 1,335 |
| 23.02.2021 | 1,32 | 1,3375 | 1,2825 | 1,2875 |
| 24.02.2021 | 1,3025 | 1,31 | 1,245 | 1,2625 |
| 25.02.2021 | 1,2175 | 1,2625 | 1,2 | 1,26 |
| 28.02.2021 | 1,2775 | 1,33 | 1,2725 | 1,33 |
| 01.03.2021 | 1,325 | 1,34 | 1,3075 | 1,32 |
| 02.03.2021 | 1,33 | 1,4325 | 1,33 | 1,4075 |
| 03.03.2021 | 1,4875 | 1,5475 | 1,4625 | 1,5475 |
| 04.03.2021 | 1,5525 | 1,5625 | 1,4425 | 1,4525 |
| 07.03.2021 | 1,455 | 1,4775 | 1,405 | 1,415 |
| 08.03.2021 | 1,425 | 1,505 | 1,4225 | 1,465 |
| 09.03.2021 | 1,465 | 1,485 | 1,43 | 1,435 |
| 10.03.2021 | 1,45 | 1,45 | 1,3975 | 1,4025 |
| 11.03.2021 | 1,405 | 1,4075 | 1,3775 | 1,38 |
| 14.03.2021 | 1,38 | 1,395 | 1,37 | 1,3775 |
| 15.03.2021 | 1,3875 | 1,39 | 1,3625 | 1,3625 |
| 16.03.2021 | 1,365 | 1,3775 | 1,33 | 1,3325 |
| 17.03.2021 | 1,3325 | 1,345 | 1,295 | 1,2975 |
| 18.03.2021 | 1,2975 | 1,3525 | 1,2875 | 1,3225 |
| 21.03.2021 | 1,25 | 1,275 | 1,1925 | 1,1925 |
| 22.03.2021 | 1,1125 | 1,24 | 1,0825 | 1,215 |
| 23.03.2021 | 1,225 | 1,315 | 1,2225 | 1,3125 |
| 24.03.2021 | 1,31 | 1,3175 | 1,2775 | 1,2825 |
| 25.03.2021 | 1,295 | 1,335 | 1,2525 | 1,29 |
| 28.03.2021 | 1,3025 | 1,3575 | 1,3025 | 1,3025 |
| 29.03.2021 | 1,3025 | 1,3075 | 1,27 | 1,29 |
| 30.03.2021 | 1,2925 | 1,31 | 1,28 | 1,28 |
| 31.03.2021 | 1,2875 | 1,305 | 1,285 | 1,2925 |
| 01.04.2021 | 1,3 | 1,31 | 1,2775 | 1,2825 |
| 04.04.2021 | 1,2825 | 1,2975 | 1,2775 | 1,2875 |
| 05.04.2021 | 1,2875 | 1,2925 | 1,2575 | 1,2575 |
| 06.04.2021 | 1,26 | 1,2775 | 1,23 | 1,275 |
| 07.04.2021 | 1,275 | 1,2925 | 1,2325 | 1,24 |
| 08.04.2021 | 1,2425 | 1,245 | 1,1875 | 1,2025 |
| 11.04.2021 | 1,2125 | 1,2275 | 1,19 | 1,2025 |
| 12.04.2021 | 1,2075 | 1,2125 | 1,1575 | 1,175 |
| 13.04.2021 | 1,185 | 1,2375 | 1,185 | 1,2375 |
| 14.04.2021 | 1,2375 | 1,2425 | 1,1975 | 1,2075 |
| 15.04.2021 | 1,205 | 1,23 | 1,195 | 1,22 |
| 18.04.2021 | 1,22 | 1,2225 | 1,165 | 1,1675 |
| 19.04.2021 | 1,1675 | 1,175 | 1,11 | 1,15 |
| 20.04.2021 | 1,1525 | 1,1575 | 1,0775 | 1,0975 |
| 21.04.2021 | 1,075 | 1,115 | 1,06 | 1,11 |
| 25.04.2021 | 1,105 | 1,1325 | 1,0975 | 1,1275 |
| 26.04.2021 | 1,13 | 1,145 | 1,1225 | 1,1275 |
| 27.04.2021 | 1,1275 | 1,1275 | 1,105 | 1,11 |
| 28.04.2021 | 1,115 | 1,125 | 1,1075 | 1,1125 |
| 29.04.2021 | 1,1125 | 1,125 | 1,105 | 1,1175 |
| 02.05.2021 | 1,1175 | 1,165 | 1,1175 | 1,1625 |
| 03.05.2021 | 1,1625 | 1,165 | 1,13 | 1,1375 |
| 04.05.2021 | 1,135 | 1,14 | 1,1125 | 1,12 |
| 05.05.2021 | 1,1225 | 1,1375 | 1,1225 | 1,125 |
| 06.05.2021 | 1,13 | 1,13 | 1,0975 | 1,1025 |
| 09.05.2021 | 1,1025 | 1,12 | 1,1 | 1,115 |
| 10.05.2021 | 1,105 | 1,11 | 1,0875 | 1,09 |
| 11.05.2021 | 1,09 | 1,095 | 1,0825 | 1,09 |
| 16.05.2021 | 1,1 | 1,1175 | 1,095 | 1,11 |
| 17.05.2021 | 1,115 | 1,115 | 1,1025 | 1,1075 |
| 19.05.2021 | 1,1075 | 1,1075 | 1,0925 | 1,0975 |
| 20.05.2021 | 1,1025 | 1,1175 | 1,1 | 1,105 |
| 23.05.2021 | 1,1075 | 1,1125 | 1,0925 | 1,095 |
| 24.05.2021 | 1,0975 | 1,1 | 1,035 | 1,035 |
| 25.05.2021 | 1,0375 | 1,05 | 1,015 | 1,0375 |
| 26.05.2021 | 1,0375 | 1,04 | 1,0175 | 1,0225 |
| 27.05.2021 | 1,0225 | 1,0275 | 1,0075 | 1,0275 |
| 30.05.2021 | 1,035 | 1,0425 | 1,025 | 1,03 |
| 31.05.2021 | 1,0325 | 1,0375 | 1,0275 | 1,0325 |
| 01.06.2021 | 1,025 | 1,045 | 1,02 | 1,0375 |
| 02.06.2021 | 1,04 | 1,0575 | 1,0325 | 1,04 |
| 03.06.2021 | 1,04 | 1,05 | 1,035 | 1,0375 |
| 06.06.2021 | 1,0375 | 1,0475 | 1,035 | 1,045 |
| 07.06.2021 | 1,0475 | 1,07 | 1,045 | 1,0575 |
| 08.06.2021 | 1,0575 | 1,0625 | 1,035 | 1,0425 |
| 09.06.2021 | 1,0475 | 1,0725 | 1,0425 | 1,0575 |
| 10.06.2021 | 1,06 | 1,065 | 1,05 | 1,0525 |
| 13.06.2021 | 1,0575 | 1,06 | 1,0375 | 1,0375 |
| 14.06.2021 | 1,0375 | 1,045 | 1,0275 | 1,0375 |
| 15.06.2021 | 1,0375 | 1,04 | 1,03 | 1,0325 |
| 16.06.2021 | 1,0275 | 1,03 | 0,9775 | 1,01 |
| 17.06.2021 | 1,0125 | 1,0175 | 0,9925 | 0,9925 |
| 20.06.2021 | 0,9925 | 1,0025 | 0,975 | 1 |
| 21.06.2021 | 1 | 1,0125 | 0,995 | 1,01 |
| 22.06.2021 | 1,0125 | 1,02 | 1,0075 | 1,015 |
| 23.06.2021 | 1,015 | 1,0325 | 1,0125 | 1,0125 |
| 24.06.2021 | 1,015 | 1,015 | 1,0025 | 1,0025 |
| 27.06.2021 | 1,005 | 1,0075 | 0,9775 | 0,98 |
| 28.06.2021 | 0,9775 | 0,9775 | 0,96 | 0,975 |
| 29.06.2021 | 0,975 | 0,98 | 0,965 | 0,965 |
| 30.06.2021 | 0,9725 | 0,9775 | 0,965 | 0,9775 |
| 01.07.2021 | 0,9775 | 0,9775 | 0,965 | 0,97 |
| 04.07.2021 | 0,97 | 0,99 | 0,97 | 0,9875 |
| 05.07.2021 | 0,9875 | 0,99 | 0,9775 | 0,9775 |
| 06.07.2021 | 0,98 | 1,0025 | 0,9775 | 1,0025 |
| 07.07.2021 | 1,0025 | 1,005 | 0,98 | 0,9875 |
| 08.07.2021 | 0,9875 | 1,025 | 0,9825 | 1,015 |
| 11.07.2021 | 1,02 | 1,04 | 0,9975 | 0,9975 |
| 12.07.2021 | 1 | 1,0175 | 0,9925 | 1,0025 |
| 13.07.2021 | 1,0025 | 1,005 | 0,99 | 0,995 |
| 15.07.2021 | 0,9975 | 1,005 | 0,99 | 0,9975 |
| 18.07.2021 | 0,995 | 0,9975 | 0,99 | 0,9925 |
| 25.07.2021 | 0,995 | 1,0075 | 0,9925 | 1 |
| 26.07.2021 | 1,0025 | 1,05 | 0,9975 | 1,0125 |
| 27.07.2021 | 1,0125 | 1,0175 | 1,0025 | 1,005 |
| 28.07.2021 | 1,01 | 1,025 | 1,01 | 1,02 |
| 29.07.2021 | 1,02 | 1,05 | 1,015 | 1,04 |
| 01.08.2021 | 1,0425 | 1,055 | 1,0375 | 1,0525 |
| 02.08.2021 | 1,0525 | 1,0525 | 1,0375 | 1,0425 |
| 03.08.2021 | 1,045 | 1,0525 | 1,0375 | 1,0425 |
| 04.08.2021 | 1,0375 | 1,05 | 1,035 | 1,05 |
| 05.08.2021 | 1,0525 | 1,0525 | 1,0375 | 1,045 |
| 08.08.2021 | 1,0425 | 1,05 | 1,0375 | 1,0425 |
| 09.08.2021 | 1,0425 | 1,045 | 1,03 | 1,03 |
| 10.08.2021 | 1,0325 | 1,035 | 1,005 | 1,0075 |
| 11.08.2021 | 1,01 | 1,02 | 1,0075 | 1,015 |
| 12.08.2021 | 1,0225 | 1,105 | 1,0225 | 1,0775 |
| 15.08.2021 | 1,0825 | 1,1 | 1,065 | 1,0975 |
| 16.08.2021 | 1,0975 | 1,1225 | 1,0925 | 1,1075 |
| 17.08.2021 | 1,125 | 1,1625 | 1,125 | 1,1425 |
| 18.08.2021 | 1,135 | 1,145 | 1,12 | 1,135 |
| 19.08.2021 | 1,1375 | 1,14 | 1,1 | 1,11 |
| 22.08.2021 | 1,115 | 1,1475 | 1,1075 | 1,1375 |
| 23.08.2021 | 1,1425 | 1,1875 | 1,1425 | 1,18 |
| 24.08.2021 | 1,1825 | 1,1825 | 1,1575 | 1,1625 |
| 25.08.2021 | 1,1675 | 1,1875 | 1,1375 | 1,155 |
| 26.08.2021 | 1,1575 | 1,165 | 1,145 | 1,16 |
| 30.08.2021 | 1,165 | 1,175 | 1,1625 | 1,1625 |
| 31.08.2021 | 1,1675 | 1,2 | 1,165 | 1,1925 |
| 01.09.2021 | 1,2 | 1,2575 | 1,2 | 1,25 |
| 02.09.2021 | 1,255 | 1,2575 | 1,205 | 1,215 |
| 05.09.2021 | 1,2175 | 1,235 | 1,2075 | 1,23 |
| 06.09.2021 | 1,2325 | 1,25 | 1,2075 | 1,2075 |
| 07.09.2021 | 1,2025 | 1,21 | 1,18 | 1,18 |
| 08.09.2021 | 1,1775 | 1,2025 | 1,175 | 1,2025 |
| 09.09.2021 | 1,2025 | 1,205 | 1,1775 | 1,1825 |
| 12.09.2021 | 1,1875 | 1,2275 | 1,18 | 1,2125 |
| 13.09.2021 | 1,2125 | 1,2275 | 1,2 | 1,2075 |
| 14.09.2021 | 1,2075 | 1,215 | 1,1975 | 1,2 |
| 15.09.2021 | 1,2025 | 1,21 | 1,175 | 1,175 |
| 16.09.2021 | 1,18 | 1,1825 | 1,15 | 1,1575 |
| 19.09.2021 | 1,1525 | 1,1525 | 1,1325 | 1,1525 |
| 20.09.2021 | 1,155 | 1,175 | 1,1475 | 1,1625 |
| 21.09.2021 | 1,1675 | 1,1675 | 1,1425 | 1,16 |
| 22.09.2021 | 1,16 | 1,1725 | 1,14 | 1,1525 |
| 23.09.2021 | 1,15 | 1,1525 | 1,12 | 1,1275 |
| 26.09.2021 | 1,135 | 1,1425 | 1,125 | 1,1325 |
| 27.09.2021 | 1,135 | 1,135 | 1,105 | 1,12 |
| 28.09.2021 | 1,12 | 1,135 | 1,1175 | 1,1275 |
| 29.09.2021 | 1,1275 | 1,1325 | 1,115 | 1,13 |
| 30.09.2021 | 1,125 | 1,1525 | 1,1225 | 1,1475 |
| 03.10.2021 | 1,1525 | 1,1725 | 1,1425 | 1,1625 |
| 04.10.2021 | 1,1675 | 1,1775 | 1,155 | 1,1575 |
| 05.10.2021 | 1,1525 | 1,155 | 1,12 | 1,1225 |
| 06.10.2021 | 1,1325 | 1,145 | 1,1275 | 1,1425 |
| 07.10.2021 | 1,145 | 1,18 | 1,1425 | 1,175 |
| 10.10.2021 | 1,195 | 1,2075 | 1,185 | 1,2 |
| 11.10.2021 | 1,1925 | 1,2175 | 1,1875 | 1,2 |
| 12.10.2021 | 1,205 | 1,2125 | 1,1725 | 1,1775 |
| 13.10.2021 | 1,1675 | 1,19 | 1,1675 | 1,17 |
| 14.10.2021 | 1,175 | 1,195 | 1,155 | 1,16 |
| 17.10.2021 | 1,1725 | 1,2475 | 1,1725 | 1,235 |
| 18.10.2021 | 1,24 | 1,24 | 1,215 | 1,2325 |
| 19.10.2021 | 1,235 | 1,245 | 1,225 | 1,2275 |
| 20.10.2021 | 1,2275 | 1,2675 | 1,225 | 1,26 |
| 21.10.2021 | 1,2575 | 1,2825 | 1,2525 | 1,2625 |
| 24.10.2021 | 1,26 | 1,29 | 1,2575 | 1,28 |
| 25.10.2021 | 1,2875 | 1,295 | 1,26 | 1,2675 |
| 26.10.2021 | 1,2675 | 1,29 | 1,265 | 1,2775 |
| 27.10.2021 | 1,2775 | 1,285 | 1,275 | 1,2825 |
| 31.10.2021 | 1,285 | 1,31 | 1,2825 | 1,3025 |
| 01.11.2021 | 1,31 | 1,3125 | 1,2825 | 1,29 |
| 02.11.2021 | 1,2875 | 1,3225 | 1,2575 | 1,305 |
| 03.11.2021 | 1,315 | 1,3225 | 1,3025 | 1,31 |
| 04.11.2021 | 1,315 | 1,335 | 1,31 | 1,335 |
| 07.11.2021 | 1,31 | 1,3125 | 1,275 | 1,3025 |
| 08.11.2021 | 1,3025 | 1,3025 | 1,27 | 1,2725 |
| 09.11.2021 | 1,275 | 1,285 | 1,2625 | 1,28 |
| 10.11.2021 | 1,28 | 1,2925 | 1,26 | 1,26 |
| 11.11.2021 | 1,26 | 1,27 | 1,255 | 1,265 |
| 14.11.2021 | 1,27 | 1,295 | 1,27 | 1,295 |
| 15.11.2021 | 1,29 | 1,2925 | 1,2625 | 1,2675 |
| 16.11.2021 | 1,265 | 1,315 | 1,2625 | 1,315 |
| 17.11.2021 | 1,3175 | 1,3275 | 1,29 | 1,32 |
| 18.11.2021 | 1,32 | 1,4275 | 1,32 | 1,405 |
| 21.11.2021 | 1,42 | 1,47 | 1,42 | 1,4425 |
| 22.11.2021 | 1,45 | 1,545 | 1,4375 | 1,505 |
| 23.11.2021 | 1,515 | 1,5325 | 1,4775 | 1,5025 |
| 24.11.2021 | 1,5025 | 1,58 | 1,5025 | 1,555 |
| 25.11.2021 | 1,54 | 1,565 | 1,525 | 1,56 |
| 28.11.2021 | 1,5675 | 1,575 | 1,5275 | 1,55 |
| 29.11.2021 | 1,5475 | 1,56 | 1,5275 | 1,5525 |
| 30.11.2021 | 1,56 | 1,6275 | 1,56 | 1,6175 |
| 01.12.2021 | 1,6225 | 1,6575 | 1,6025 | 1,6425 |
| 02.12.2021 | 1,6525 | 1,6625 | 1,615 | 1,62 |
| 05.12.2021 | 1,6325 | 1,685 | 1,6175 | 1,665 |
| 06.12.2021 | 1,675 | 1,675 | 1,625 | 1,6375 |
| 07.12.2021 | 1,64 | 1,685 | 1,6275 | 1,67 |
| 08.12.2021 | 1,6725 | 1,74 | 1,6525 | 1,7275 |
| 09.12.2021 | 1,7375 | 1,8625 | 1,72 | 1,7675 |
| 12.12.2021 | 1,77 | 1,7925 | 1,7475 | 1,7725 |
| 13.12.2021 | 1,7825 | 1,8575 | 1,7725 | 1,835 |
| 14.12.2021 | 1,845 | 1,8675 | 1,755 | 1,775 |
| 15.12.2021 | 1,7825 | 1,8425 | 1,7825 | 1,84 |
| 16.12.2021 | 1,845 | 1,905 | 1,6575 | 1,6575 |
| 19.12.2021 | 1,565 | 1,73 | 1,4925 | 1,6325 |
| 20.12.2021 | 1,6625 | 1,7025 | 1,47 | 1,47 |
| 21.12.2021 | 1,4625 | 1,4825 | 1,3725 | 1,405 |
| 22.12.2021 | 1,435 | 1,4425 | 1,31 | 1,38 |
| 23.12.2021 | 1,3875 | 1,4375 | 1,375 | 1,4225 |
| 26.12.2021 | 1,4275 | 1,4475 | 1,4075 | 1,43 |
| 27.12.2021 | 1,4375 | 1,49 | 1,4275 | 1,4325 |
| 28.12.2021 | 1,45 | 1,4875 | 1,4225 | 1,485 |
| 29.12.2021 | 1,5 | 1,52 | 1,44 | 1,4725 |
| 30.12.2021 | 1,5125 | 1,6175 | 1,505 | 1,6175 |