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.
—
12.88 ₺
-0.300 (%-2.28)
Önceki Kapanış: 13.18
Düşük₺12.86
Yüksek₺13.25
AL12.87
SAT12.88

Piyasa Verileri

Spot Piyasa
A:12.87
S:12.88
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

OZKGY: ÖZAK GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Arşiv

2018 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 0,4149
KAPANIŞ 0,4136

En Düşük

DÜŞÜK 0,3457

En Yüksek

YÜKSEK 0,5287
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20180,39820,40330,39480,3965
02.01.20180,39650,39820,39310,3948
03.01.20180,39480,4050,39310,4033
04.01.20180,40670,41350,40160,4135
07.01.20180,41850,42190,40830,4083
08.01.20180,41010,41010,39990,4033
09.01.20180,40330,40670,39650,3965
10.01.20180,39820,40160,39310,3948
11.01.20180,39650,39820,39480,3948
14.01.20180,39480,39990,3880,3898
15.01.20180,3880,39310,37960,3915
16.01.20180,39150,39310,3880,3931
17.01.20180,39310,39480,38980,3898
18.01.20180,38980,39310,37960,383
21.01.20180,38130,3880,37960,3863
22.01.20180,3880,39310,38630,3915
23.01.20180,39150,39150,38130,3898
24.01.20180,38980,39150,38460,388
25.01.20180,3880,39310,38630,3931
28.01.20180,39480,39650,39150,3948
29.01.20180,39310,39650,39150,3931
30.01.20180,39310,39650,39150,3931
31.01.20180,39310,40830,39310,3999
01.02.20180,39990,41350,39990,4083
04.02.20180,40830,41510,39990,405
05.02.20180,39650,39820,39150,3948
06.02.20180,39820,39990,39310,3965
07.02.20180,39650,39650,39150,3931
08.02.20180,38980,39150,38460,388
11.02.20180,38980,39310,3880,3898
12.02.20180,38980,39150,3830,383
13.02.20180,38460,3880,3830,3846
14.02.20180,38630,39820,38630,3982
15.02.20180,41510,43210,39990,3999
18.02.20180,40330,40670,39820,4016
19.02.20180,40160,41510,39820,3982
20.02.20180,40330,42190,40160,4185
21.02.20180,42190,4270,41350,4185
22.02.20180,42190,42360,41510,4168
25.02.20180,41850,42030,41510,4185
26.02.20180,41850,41850,41510,4185
27.02.20180,41850,42870,41680,4236
28.02.20180,42530,43710,42190,4338
01.03.20180,43380,43880,41850,4236
04.03.20180,42530,42870,41680,4203
05.03.20180,42190,46760,41850,4388
06.03.20180,44910,46940,44230,444
07.03.20180,4440,44730,43380,4406
08.03.20180,44060,45240,43880,4491
11.03.20180,45080,45580,4440,4473
12.03.20180,44910,47110,4440,4541
13.03.20180,45580,45920,44560,4473
14.03.20180,45080,45080,44230,444
15.03.20180,44560,45080,44230,444
18.03.20180,44730,44910,43710,4388
19.03.20180,44230,4440,43380,4388
20.03.20180,44230,44730,43550,4423
21.03.20180,4440,4440,43040,4371
22.03.20180,43380,43550,4270,4355
25.03.20180,43710,43880,4270,4287
26.03.20180,43210,43380,42530,4253
27.03.20180,42530,42530,41010,4135
28.03.20180,41510,42360,41180,4236
29.03.20180,42530,43210,42030,4236
01.04.20180,42360,42870,41850,4203
02.04.20180,42190,43550,41850,4304
03.04.20180,43380,43710,4270,4355
04.04.20180,43550,44730,43210,4456
05.04.20180,44910,44910,44060,4473
08.04.20180,44910,45240,4270,4304
09.04.20180,43210,43550,41680,4338
10.04.20180,42870,43880,41180,4219
11.04.20180,42360,42530,41510,4203
12.04.20180,42360,42530,41350,4203
15.04.20180,42190,43210,41850,4304
16.04.20180,43210,43550,41850,4321
17.04.20180,43380,44230,4270,4355
18.04.20180,43710,4440,42530,4304
19.04.20180,43040,44560,4270,4321
23.04.20180,43210,45080,43040,4508
24.04.20180,45240,45750,43710,444
25.04.20180,44910,45080,44060,4473
26.04.20180,44910,52870,44730,5134
29.04.20180,50830,52870,46940,4796
01.05.20180,47960,4880,46430,4711
02.05.20180,47280,47440,45750,466
03.05.20180,46760,47280,45240,466
06.05.20180,46760,49640,4660,4778
07.05.20180,48130,4880,45580,4676
08.05.20180,44730,46760,42190,4676
09.05.20180,46760,47780,45580,4694
10.05.20180,46940,48130,4660,4711
13.05.20180,47440,49140,47280,4846
14.05.20180,48130,48630,4660,4744
15.05.20180,47780,48130,4660,4796
16.05.20180,48130,48130,47280,4796
17.05.20180,48130,49480,47960,4931
20.05.20180,49140,49990,48630,4964
21.05.20180,49640,52190,49640,5117
22.05.20180,50830,52020,48970,5134
23.05.20180,51680,52690,49990,5066
24.05.20180,50660,52190,50330,5066
27.05.20180,51010,51510,50490,5101
28.05.20180,51340,51340,49480,5033
29.05.20180,50490,50490,48460,4931
30.05.20180,49310,49640,47960,4796
31.05.20180,48130,48290,4660,4744
03.06.20180,47780,47960,46430,4728
04.06.20180,47280,47780,45750,4575
05.06.20180,46430,46430,43880,4643
06.06.20180,46430,47610,45920,466
07.06.20180,46940,46940,45240,4558
10.06.20180,45750,4660,44060,4626
11.06.20180,45920,46760,45580,4592
12.06.20180,45410,45750,43210,4355
13.06.20180,43550,44230,42360,4287
17.06.20180,42870,43380,4270,4304
18.06.20180,42870,43710,42870,4321
19.06.20180,43210,43880,43210,4371
20.06.20180,4440,4440,43550,4388
21.06.20180,43880,43880,43210,4355
24.06.20180,4440,45410,42870,4321
25.06.20180,43550,44230,43040,4371
26.06.20180,43710,44730,43710,4456
27.06.20180,44560,45080,44060,444
28.06.20180,44730,4660,44730,4508
01.07.20180,45410,4660,45080,4592
02.07.20180,46260,4660,45580,4609
03.07.20180,4660,46760,46090,4626
04.07.20180,46260,48630,46260,4728
05.07.20180,47440,47960,4660,4694
08.07.20180,47280,47610,46260,466
09.07.20180,46090,46260,4440,4491
10.07.20180,44730,45240,41350,4168
11.07.20180,41680,42530,37620,3898
12.07.20180,39650,39820,38460,3965
15.07.20180,39990,4050,39150,4033
16.07.20180,40330,40830,39820,4067
17.07.20180,40830,41010,39480,405
18.07.20180,40670,41680,40330,4067
19.07.20180,40670,41350,4050,4118
22.07.20180,41350,42030,41180,4118
23.07.20180,41510,41510,39310,3948
24.07.20180,39650,40830,39650,4067
25.07.20180,40830,41010,39820,4016
26.07.20180,40330,40670,39820,4016
29.07.20180,40160,40670,39990,4033
30.07.20180,40160,41180,39990,4083
31.07.20180,40830,41350,4050,4135
01.08.20180,40670,40670,39480,4033
02.08.20180,4050,40670,39990,405
05.08.20180,4050,41010,39480,4067
06.08.20180,40670,41680,39990,4168
07.08.20180,41680,42360,41350,4203
08.08.20180,42030,42360,41180,4236
09.08.20180,40830,43550,36950,405
12.08.20180,38980,39990,35920,388
13.08.20180,38630,4050,38630,3948
14.08.20180,39650,39990,37280,383
15.08.20180,3830,38630,36430,3728
16.08.20180,37280,37280,35250,3711
19.08.20180,37110,37280,36770,3711
26.08.20180,37280,37450,35250,3677
27.08.20180,3660,37280,3610,366
28.08.20180,36430,36950,35920,366
30.08.20180,3660,37620,3610,3626
02.09.20180,36430,37280,36430,3695
03.09.20180,37280,37280,36260,3643
04.09.20180,36430,36770,35750,361
05.09.20180,36260,3660,3610,3643
06.09.20180,36260,37110,3610,3677
09.09.20180,36770,37110,35750,3592
10.09.20180,36260,3660,35580,3575
11.09.20180,35750,3610,35250,3558
12.09.20180,36430,36430,34730,3592
13.09.20180,3610,3660,35750,361
16.09.20180,3610,36260,35420,3558
17.09.20180,35750,35920,35080,3525
18.09.20180,35420,35420,3490,3525
19.09.20180,35250,35250,34570,349
20.09.20180,3490,3660,34730,3592
23.09.20180,36260,36950,35920,3626
24.09.20180,36430,3660,35750,3592
25.09.20180,3610,3660,35750,3643
26.09.20180,3660,42030,36430,3999
27.09.20180,39990,41680,38130,4118
30.09.20180,41680,42190,40160,4067
01.10.20180,40670,40670,39990,4016
02.10.20180,4050,41510,39990,4118
03.10.20180,41350,41850,39820,405
04.10.20180,40670,41350,39820,4118
07.10.20180,41180,41680,40670,4118
08.10.20180,41510,43210,41180,4219
09.10.20180,42530,44060,41350,4168
10.10.20180,42030,42030,41180,4135
11.10.20180,41680,42190,40670,4185
14.10.20180,41850,4270,41680,4236
15.10.20180,42530,4270,41510,4236
16.10.20180,42530,42530,41850,4236
17.10.20180,42870,43040,41680,4185
18.10.20180,42360,42360,41350,4185
21.10.20180,42190,42190,41010,4118
22.10.20180,41180,41180,39650,4033
23.10.20180,40330,4050,39820,4016
24.10.20180,40160,42870,39650,4101
25.10.20180,41350,41680,39650,3965
29.10.20180,40160,40160,3830,3915
30.10.20180,39990,39990,37960,3931
31.10.20180,39310,40670,38630,3898
01.11.20180,38980,41180,38980,405
04.11.20180,41180,41680,39990,4135
05.11.20180,41350,41850,40670,4118
06.11.20180,41680,41680,41010,4118
07.11.20180,41510,42360,41010,4168
08.11.20180,41680,42030,41010,4135
11.11.20180,41180,41350,39480,4033
12.11.20180,40330,41180,39820,4067
13.11.20180,41010,42870,40670,4101
14.11.20180,41510,41850,40670,4067
15.11.20180,41010,41180,4050,4083
18.11.20180,41010,41350,39990,3999
19.11.20180,40160,40330,39150,3948
20.11.20180,39650,39820,3880,388
21.11.20180,39150,39480,38630,3898
22.11.20180,39150,39820,38630,3863
25.11.20180,39310,39480,3830,3863
26.11.20180,38980,38980,37960,3846
27.11.20180,38460,38460,37780,3813
28.11.20180,3830,3880,37620,3778
29.11.20180,38130,38130,37110,3762
02.12.20180,37780,38130,37280,3762
03.12.20180,37620,37960,37280,3745
04.12.20180,37280,37620,36430,3677
05.12.20180,3660,36770,35580,3575
06.12.20180,35920,36770,35580,3626
09.12.20180,36430,37110,3610,3677
10.12.20180,37110,39150,36770,3711
11.12.20180,37110,37620,35580,3575
12.12.20180,35920,3660,35750,361
13.12.20180,3610,3610,35080,3575
16.12.20180,35750,35750,3490,3558
17.12.20180,35580,35750,35080,3575
18.12.20180,35920,3610,35420,361
19.12.20180,35750,36770,35580,361
20.12.20180,3610,36770,35920,3677
23.12.20180,36770,37110,3610,3626
24.12.20180,3610,36260,35580,3592
25.12.20180,3610,36770,35750,3626
26.12.20180,36950,37110,35580,3592
27.12.20180,35920,3610,35420,3575
30.12.20180,35750,35750,35250,3575