Ozak Gayrimenkul Yatirim Ortakligi AS OZKGY

BIST · Türkiye · Finans

₺12,27+0,23 (+%1,91)

Piyasa açık· 1 Eki 2026 11:24 UTC· TRY · Veriler gecikmeli olabilir

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-10-01	₺12,28	+%1,99	₺12,04	₺12,32	₺12,04	1,21M
2026-09-30	₺12,04	+%0,08	₺12,03	₺12,16	₺11,98	2,76M
2026-09-29	₺12,03	+%0,25	₺12,00	₺12,09	₺11,95	1,70M
2026-09-28	₺12,00	-%1,40	₺12,05	₺12,12	₺11,86	3,82M
2026-09-25	₺12,17	-%0,08	₺12,17	₺12,33	₺12,08	2,40M
2026-09-24	₺12,18	-%1,38	₺12,31	₺12,46	₺12,11	3,33M
2026-09-23	₺12,35	%0,00	₺12,37	₺12,55	₺12,29	4,04M
2026-09-22	₺12,35	+%2,40	₺11,95	₺12,49	₺11,95	2,83M
2026-09-21	₺12,06	+%0,58	₺12,02	₺12,08	₺11,59	4,26M
2026-09-18	₺11,99	-%4,69	₺12,50	₺12,53	₺11,99	5,16M
2026-09-17	₺12,58	+%3,03	₺12,20	₺12,67	₺12,20	3,86M
2026-09-16	₺12,21	-%2,94	₺12,52	₺12,65	₺11,99	7,03M
2026-09-15	₺12,58	-%2,78	₺13,03	₺13,03	₺12,56	2,11M
2026-09-14	₺12,94	-%1,45	₺13,12	₺13,14	₺12,94	2,00M
2026-09-11	₺13,13	-%1,65	₺13,28	₺13,38	₺13,13	1,69M
2026-09-10	₺13,35	+%0,38	₺13,36	₺13,51	₺13,16	2,06M
2026-09-09	₺13,30	+%0,15	₺13,40	₺13,55	₺13,28	3,01M
2026-09-08	₺13,28	+%0,91	₺13,20	₺13,49	₺12,99	4,51M
2026-09-07	₺13,16	-%0,45	₺13,27	₺13,29	₺13,10	1,64M
2026-09-04	₺13,22	-%0,08	₺13,28	₺13,30	₺13,15	1,38M
2026-09-03	₺13,23	-%1,12	₺13,41	₺13,43	₺13,17	1,84M
2026-09-02	₺13,38	+%0,15	₺13,40	₺13,45	₺13,12	2,95M
2026-09-01	₺13,36	-%1,40	₺13,52	₺13,74	₺13,36	3,52M
2026-08-31	₺13,55	-%2,73	₺13,99	₺13,99	₺13,47	3,53M
2026-08-28	₺13,93	+%0,87	₺13,83	₺14,10	₺13,59	3,75M
2026-08-27	₺13,81	-%0,07	₺13,78	₺14,17	₺13,55	5,15M
2026-08-26	₺13,82	+%2,22	₺13,52	₺13,96	₺13,50	4,42M
2026-08-25	₺13,52	+%0,22	₺13,53	₺13,78	₺13,36	4,66M
2026-08-24	₺13,49	+%1,35	₺13,60	₺13,96	₺13,45	6,52M
2026-08-21	₺13,31	+%0,45	₺13,65	₺14,39	₺13,21	18,01M
2026-08-20	₺13,25	+%9,96	₺12,08	₺13,25	₺11,85	82,48M
2026-08-19	₺12,05	-%2,19	₺12,27	₺12,31	₺11,91	9,01M
2026-08-18	₺12,32	-%0,88	₺12,20	₺12,40	₺11,94	6,00M
2026-08-17	₺12,43	-%2,20	₺12,78	₺12,80	₺12,35	2,61M
2026-08-14	₺12,71	%0,00	₺12,73	₺12,89	₺12,67	3,49M
2026-08-13	₺12,71	+%1,44	₺12,51	₺12,87	₺12,51	3,50M
2026-08-12	₺12,53	-%0,87	₺12,70	₺12,70	₺12,45	3,92M
2026-08-11	₺12,64	-%0,94	₺12,77	₺12,78	₺12,46	2,20M
2026-08-10	₺12,76	+%1,43	₺12,60	₺12,95	₺12,58	2,58M
2026-08-07	₺12,58	-%1,49	₺12,77	₺12,95	₺12,56	2,49M
2026-08-06	₺12,77	+%1,59	₺12,58	₺12,90	₺12,53	3,02M
2026-08-05	₺12,57	+%0,40	₺12,50	₺12,64	₺12,42	3,33M
2026-08-04	₺12,52	+%1,21	₺12,39	₺12,62	₺12,34	4,18M
2026-08-03	₺12,37	-%2,52	₺12,69	₺12,69	₺12,29	3,67M
2026-07-31	₺12,69	+%3,42	₺12,33	₺12,69	₺12,16	3,94M
2026-07-30	₺12,27	-%0,49	₺12,35	₺12,37	₺12,24	2,10M
2026-07-29	₺12,33	-%3,60	₺12,79	₺12,83	₺12,32	5,24M
2026-07-28	₺12,79	-%0,39	₺12,84	₺13,06	₺12,78	3,53M
2026-07-27	₺12,84	+%0,39	₺12,90	₺12,94	₺12,77	2,51M
2026-07-24	₺12,79	-%0,70	₺12,88	₺12,98	₺12,75	2,42M
2026-07-23	₺12,88	-%2,28	₺13,20	₺13,25	₺12,86	3,37M
2026-07-22	₺13,18	+%0,08	₺13,25	₺13,41	₺13,08	3,08M
2026-07-21	₺13,17	-%2,73	₺13,54	₺13,72	₺13,09	5,78M
2026-07-20	₺13,54	+%0,37	₺13,49	₺13,63	₺13,39	1,89M
2026-07-17	₺13,49	-%1,68	₺13,62	₺13,74	₺13,29	2,88M
2026-07-16	₺13,72	+%0,37	₺13,65	₺13,81	₺13,57	2,94M
2026-07-14	₺13,67	-%0,58	₺13,75	₺13,78	₺13,62	1,41M
2026-07-13	₺13,75	-%1,43	₺13,95	₺14,03	₺13,75	880,74K
2026-07-10	₺13,95	+%0,29	₺13,95	₺14,10	₺13,89	1,01M
2026-07-09	₺13,91	-%1,70	₺14,22	₺14,28	₺13,87	1,43M
2026-07-08	₺14,15	+%0,14	₺14,18	₺14,31	₺13,83	7,02M
2026-07-07	₺14,13	+%0,64	₺13,88	₺14,16	₺13,84	3,26M
2026-07-06	₺14,04	-%0,50	₺14,10	₺14,17	₺13,65	4,85M
2026-07-03	₺14,11	-%2,82	₺14,52	₺14,65	₺14,11	2,83M
2026-07-02	₺14,52	-%3,78	₺15,19	₺15,19	₺14,50	4,13M
2026-07-01	₺15,09	-%2,83	₺15,48	₺15,48	₺15,09	4,52M
2026-06-30	₺15,53	+%2,10	₺15,09	₺15,53	₺15,09	4,18M
2026-06-29	₺15,21	-%1,17	₺15,43	₺15,53	₺15,09	5,07M
2026-06-26	₺15,39	+%3,36	₺14,89	₺15,41	₺14,88	7,95M
2026-06-25	₺14,89	-%1,85	₺15,18	₺15,28	₺14,82	4,61M
2026-06-24	₺15,17	+%0,93	₺14,95	₺15,32	₺14,83	4,51M
2026-06-23	₺15,03	-%0,53	₺15,11	₺15,22	₺14,65	5,25M
2026-06-22	₺15,11	+%2,65	₺14,72	₺15,18	₺14,66	3,26M
2026-06-19	₺14,72	-%2,19	₺15,00	₺15,02	₺14,72	2,15M
2026-06-18	₺15,05	-%1,76	₺15,31	₺15,34	₺15,05	2,41M
2026-06-17	₺15,32	+%0,79	₺15,17	₺15,35	₺15,11	5,12M
2026-06-16	₺15,20	+%3,97	₺14,62	₺15,30	₺14,52	7,64M
2026-06-15	₺14,62	+%2,60	₺14,42	₺14,74	₺14,42	4,85M
2026-06-12	₺14,25	+%0,71	₺14,22	₺14,33	₺13,92	3,29M
2026-06-11	₺14,15	+%0,07	₺14,17	₺14,21	₺13,74	3,96M
2026-06-10	₺14,14	-%0,84	₺14,23	₺14,24	₺13,84	3,46M
2026-06-09	₺14,26	+%1,57	₺14,04	₺14,60	₺14,00	7,87M
2026-06-08	₺14,04	+%2,71	₺13,52	₺14,10	₺13,35	7,61M
2026-06-05	₺13,67	-%0,29	₺13,82	₺13,82	₺13,50	2,69M
2026-06-04	₺13,71	+%1,26	₺13,55	₺13,82	₺13,41	3,85M
2026-06-03	₺13,54	-%2,94	₺13,98	₺13,98	₺13,46	4,07M
2026-06-02	₺13,95	+%4,97	₺13,22	₺14,04	₺13,22	7,90M
2026-06-01	₺13,29	+%7,87	₺12,48	₺13,50	₺12,43	10,33M
2026-05-29	₺12,32	%0,00	₺12,32	₺12,32	₺12,32	0
2026-05-28	₺12,32	%0,00	₺12,32	₺12,32	₺12,32	0

Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.

Geçmiş veriler (son 1 yıl, günlük)

CSV indir

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-10-01	₺12,28	+%1,99	₺12,04	₺12,32	₺12,04	1,21M
2026-09-30	₺12,04	+%0,08	₺12,03	₺12,16	₺11,98	2,76M
2026-09-29	₺12,03	+%0,25	₺12,00	₺12,09	₺11,95	1,70M
2026-09-28	₺12,00	-%1,40	₺12,05	₺12,12	₺11,86	3,82M
2026-09-25	₺12,17	-%0,08	₺12,17	₺12,33	₺12,08	2,40M
2026-09-24	₺12,18	-%1,38	₺12,31	₺12,46	₺12,11	3,33M
2026-09-23	₺12,35	%0,00	₺12,37	₺12,55	₺12,29	4,04M
2026-09-22	₺12,35	+%2,40	₺11,95	₺12,49	₺11,95	2,83M
2026-09-21	₺12,06	+%0,58	₺12,02	₺12,08	₺11,59	4,26M
2026-09-18	₺11,99	-%4,69	₺12,50	₺12,53	₺11,99	5,16M
2026-09-17	₺12,58	+%3,03	₺12,20	₺12,67	₺12,20	3,86M
2026-09-16	₺12,21	-%2,94	₺12,52	₺12,65	₺11,99	7,03M
2026-09-15	₺12,58	-%2,78	₺13,03	₺13,03	₺12,56	2,11M
2026-09-14	₺12,94	-%1,45	₺13,12	₺13,14	₺12,94	2,00M
2026-09-11	₺13,13	-%1,65	₺13,28	₺13,38	₺13,13	1,69M
2026-09-10	₺13,35	+%0,38	₺13,36	₺13,51	₺13,16	2,06M
2026-09-09	₺13,30	+%0,15	₺13,40	₺13,55	₺13,28	3,01M
2026-09-08	₺13,28	+%0,91	₺13,20	₺13,49	₺12,99	4,51M
2026-09-07	₺13,16	-%0,45	₺13,27	₺13,29	₺13,10	1,64M
2026-09-04	₺13,22	-%0,08	₺13,28	₺13,30	₺13,15	1,38M
2026-09-03	₺13,23	-%1,12	₺13,41	₺13,43	₺13,17	1,84M
2026-09-02	₺13,38	+%0,15	₺13,40	₺13,45	₺13,12	2,95M
2026-09-01	₺13,36	-%1,40	₺13,52	₺13,74	₺13,36	3,52M
2026-08-31	₺13,55	-%2,73	₺13,99	₺13,99	₺13,47	3,53M
2026-08-28	₺13,93	+%0,87	₺13,83	₺14,10	₺13,59	3,75M
2026-08-27	₺13,81	-%0,07	₺13,78	₺14,17	₺13,55	5,15M
2026-08-26	₺13,82	+%2,22	₺13,52	₺13,96	₺13,50	4,42M
2026-08-25	₺13,52	+%0,22	₺13,53	₺13,78	₺13,36	4,66M
2026-08-24	₺13,49	+%1,35	₺13,60	₺13,96	₺13,45	6,52M
2026-08-21	₺13,31	+%0,45	₺13,65	₺14,39	₺13,21	18,01M
2026-08-20	₺13,25	+%9,96	₺12,08	₺13,25	₺11,85	82,48M
2026-08-19	₺12,05	-%2,19	₺12,27	₺12,31	₺11,91	9,01M
2026-08-18	₺12,32	-%0,88	₺12,20	₺12,40	₺11,94	6,00M
2026-08-17	₺12,43	-%2,20	₺12,78	₺12,80	₺12,35	2,61M
2026-08-14	₺12,71	%0,00	₺12,73	₺12,89	₺12,67	3,49M
2026-08-13	₺12,71	+%1,44	₺12,51	₺12,87	₺12,51	3,50M
2026-08-12	₺12,53	-%0,87	₺12,70	₺12,70	₺12,45	3,92M
2026-08-11	₺12,64	-%0,94	₺12,77	₺12,78	₺12,46	2,20M
2026-08-10	₺12,76	+%1,43	₺12,60	₺12,95	₺12,58	2,58M
2026-08-07	₺12,58	-%1,49	₺12,77	₺12,95	₺12,56	2,49M
2026-08-06	₺12,77	+%1,59	₺12,58	₺12,90	₺12,53	3,02M
2026-08-05	₺12,57	+%0,40	₺12,50	₺12,64	₺12,42	3,33M
2026-08-04	₺12,52	+%1,21	₺12,39	₺12,62	₺12,34	4,18M
2026-08-03	₺12,37	-%2,52	₺12,69	₺12,69	₺12,29	3,67M
2026-07-31	₺12,69	+%3,42	₺12,33	₺12,69	₺12,16	3,94M
2026-07-30	₺12,27	-%0,49	₺12,35	₺12,37	₺12,24	2,10M
2026-07-29	₺12,33	-%3,60	₺12,79	₺12,83	₺12,32	5,24M
2026-07-28	₺12,79	-%0,39	₺12,84	₺13,06	₺12,78	3,53M
2026-07-27	₺12,84	+%0,39	₺12,90	₺12,94	₺12,77	2,51M
2026-07-24	₺12,79	-%0,70	₺12,88	₺12,98	₺12,75	2,42M
2026-07-23	₺12,88	-%2,28	₺13,20	₺13,25	₺12,86	3,37M
2026-07-22	₺13,18	+%0,08	₺13,25	₺13,41	₺13,08	3,08M
2026-07-21	₺13,17	-%2,73	₺13,54	₺13,72	₺13,09	5,78M
2026-07-20	₺13,54	+%0,37	₺13,49	₺13,63	₺13,39	1,89M
2026-07-17	₺13,49	-%1,68	₺13,62	₺13,74	₺13,29	2,88M
2026-07-16	₺13,72	+%0,37	₺13,65	₺13,81	₺13,57	2,94M
2026-07-14	₺13,67	-%0,58	₺13,75	₺13,78	₺13,62	1,41M
2026-07-13	₺13,75	-%1,43	₺13,95	₺14,03	₺13,75	880,74K
2026-07-10	₺13,95	+%0,29	₺13,95	₺14,10	₺13,89	1,01M
2026-07-09	₺13,91	-%1,70	₺14,22	₺14,28	₺13,87	1,43M
2026-07-08	₺14,15	+%0,14	₺14,18	₺14,31	₺13,83	7,02M
2026-07-07	₺14,13	+%0,64	₺13,88	₺14,16	₺13,84	3,26M
2026-07-06	₺14,04	-%0,50	₺14,10	₺14,17	₺13,65	4,85M
2026-07-03	₺14,11	-%2,82	₺14,52	₺14,65	₺14,11	2,83M
2026-07-02	₺14,52	-%3,78	₺15,19	₺15,19	₺14,50	4,13M
2026-07-01	₺15,09	-%2,83	₺15,48	₺15,48	₺15,09	4,52M
2026-06-30	₺15,53	+%2,10	₺15,09	₺15,53	₺15,09	4,18M
2026-06-29	₺15,21	-%1,17	₺15,43	₺15,53	₺15,09	5,07M
2026-06-26	₺15,39	+%3,36	₺14,89	₺15,41	₺14,88	7,95M
2026-06-25	₺14,89	-%1,85	₺15,18	₺15,28	₺14,82	4,61M
2026-06-24	₺15,17	+%0,93	₺14,95	₺15,32	₺14,83	4,51M
2026-06-23	₺15,03	-%0,53	₺15,11	₺15,22	₺14,65	5,25M
2026-06-22	₺15,11	+%2,65	₺14,72	₺15,18	₺14,66	3,26M
2026-06-19	₺14,72	-%2,19	₺15,00	₺15,02	₺14,72	2,15M
2026-06-18	₺15,05	-%1,76	₺15,31	₺15,34	₺15,05	2,41M
2026-06-17	₺15,32	+%0,79	₺15,17	₺15,35	₺15,11	5,12M
2026-06-16	₺15,20	+%3,97	₺14,62	₺15,30	₺14,52	7,64M
2026-06-15	₺14,62	+%2,60	₺14,42	₺14,74	₺14,42	4,85M
2026-06-12	₺14,25	+%0,71	₺14,22	₺14,33	₺13,92	3,29M
2026-06-11	₺14,15	+%0,07	₺14,17	₺14,21	₺13,74	3,96M
2026-06-10	₺14,14	-%0,84	₺14,23	₺14,24	₺13,84	3,46M
2026-06-09	₺14,26	+%1,57	₺14,04	₺14,60	₺14,00	7,87M
2026-06-08	₺14,04	+%2,71	₺13,52	₺14,10	₺13,35	7,61M
2026-06-05	₺13,67	-%0,29	₺13,82	₺13,82	₺13,50	2,69M
2026-06-04	₺13,71	+%1,26	₺13,55	₺13,82	₺13,41	3,85M
2026-06-03	₺13,54	-%2,94	₺13,98	₺13,98	₺13,46	4,07M
2026-06-02	₺13,95	+%4,97	₺13,22	₺14,04	₺13,22	7,90M
2026-06-01	₺13,29	+%7,87	₺12,48	₺13,50	₺12,43	10,33M
2026-05-29	₺12,32	%0,00	₺12,32	₺12,32	₺12,32	0
2026-05-28	₺12,32	%0,00	₺12,32	₺12,32	₺12,32	0