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

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 0,8984
KAPANIŞ 0,8979

En Düşük

DÜŞÜK 0,4761

En Yüksek

YÜKSEK 1,495
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20200,63890,66360,63890,6488
02.01.20200,64390,64880,61430,6389
05.01.20200,63890,63890,61670,6217
06.01.20200,62410,64390,62410,6439
07.01.20200,62660,63650,61920,6291
08.01.20200,63650,6710,63650,6685
09.01.20200,67350,69070,65870,6611
12.01.20200,66360,67590,65870,671
13.01.20200,67350,67590,66110,671
14.01.20200,67590,68580,66360,6735
15.01.20200,67840,68580,66110,6661
16.01.20200,67350,72030,6710,7031
19.01.20200,71050,74260,7080,7376
20.01.20200,73520,77460,72530,7697
21.01.20200,7820,79930,77710,787
22.01.20200,78940,79930,77710,7771
23.01.20200,78450,79190,77710,782
26.01.20200,77460,81160,76720,7993
27.01.20200,80670,81410,79190,7944
28.01.20200,80420,80920,79440,7993
29.01.20200,81160,81160,7820,787
30.01.20200,78940,86340,7820,8634
02.02.20200,88070,90540,81410,8511
03.02.20200,85850,86840,84860,8486
04.02.20200,84860,8560,82150,8215
05.02.20200,82640,83630,8190,8215
06.02.20200,82890,83880,82150,8215
09.02.20200,82150,85110,79190,824
10.02.20200,83880,84120,80920,8264
11.02.20200,8240,85110,82150,824
12.02.20200,8240,83630,8190,819
13.02.20200,8240,83630,8190,8289
16.02.20200,83140,85110,82640,8462
17.02.20200,85360,86340,82640,8338
18.02.20200,83630,84370,80670,8067
19.02.20200,81160,81160,74750,75
20.02.20200,7450,78450,71540,7796
23.02.20200,75740,7820,74750,7771
24.02.20200,81410,82890,77220,7796
25.02.20200,77460,80670,76970,7919
26.02.20200,78450,80670,75490,7598
27.02.20200,61180,73760,61180,6981
01.03.20200,72030,7450,7080,7253
02.03.20200,74260,7870,73760,7672
03.03.20200,76720,78450,76230,7771
04.03.20200,78450,79680,77220,7845
05.03.20200,79190,79930,7450,75
08.03.20200,7080,72780,60440,671
09.03.20200,69070,69070,57730,6044
10.03.20200,59450,62410,560,6241
11.03.20200,60690,61180,55750,5649
12.03.20200,56250,61920,53530,6069
15.03.20200,58470,58470,54770,5477
16.03.20200,53040,54520,49340,5082
17.03.20200,48110,52550,48110,4885
18.03.20200,48350,53530,47610,5329
19.03.20200,53530,57480,53040,56
22.03.20200,55510,55510,51810,5205
23.03.20200,53530,54770,53040,5403
24.03.20200,54270,55260,51560,5304
25.03.20200,52550,55510,51310,5403
26.03.20200,54270,54270,51810,5205
29.03.20200,52050,54520,50330,5378
30.03.20200,54270,57730,53780,5748
31.03.20200,57230,59450,56740,5797
01.04.20200,58470,58960,55750,5699
02.04.20200,56990,58470,55010,5748
05.04.20200,57970,59210,57480,5921
06.04.20200,5970,62170,58960,5945
07.04.20200,60190,61180,58710,5945
08.04.20200,5970,60190,57970,5896
09.04.20200,58960,59950,58220,5896
12.04.20200,58220,60690,57970,5945
13.04.20200,59950,62170,59950,6069
14.04.20200,60930,60930,56490,5723
15.04.20200,57730,60190,56740,5995
16.04.20200,61670,62910,59950,6019
19.04.20200,60440,61180,59450,6019
20.04.20200,5970,59950,58710,5921
21.04.20200,5970,62660,5970,6167
23.04.20200,62170,63890,61920,6241
26.04.20200,63150,65130,62660,6463
27.04.20200,65130,65870,6340,6463
28.04.20200,64880,67840,64140,671
29.04.20200,67840,7080,64880,7006
03.05.20200,69070,73760,68330,7352
04.05.20200,7450,75240,70060,7129
05.05.20200,72030,73270,70310,7253
06.05.20200,72530,72530,71050,7105
07.05.20200,71790,72030,69810,7006
10.05.20200,70550,71290,69810,7055
11.05.20200,70550,72280,70550,7179
12.05.20200,72280,73270,71290,7154
13.05.20200,71050,71790,70060,7055
14.05.20200,71050,72030,70060,7006
17.05.20200,70550,71050,69320,7055
19.05.20200,71050,72780,71050,7253
20.05.20200,72780,73270,71290,7154
21.05.20200,71540,75980,71050,7426
26.05.20200,75490,77460,750,7524
27.05.20200,75740,77960,72780,75
28.05.20200,74750,75740,7450,745
31.05.20200,75240,77220,75240,7623
01.06.20200,76480,7870,75490,7796
02.06.20200,7820,79440,77460,782
03.06.20200,78450,79930,77460,782
04.06.20200,7870,78940,77710,782
07.06.20200,78450,80670,7820,787
08.06.20200,79190,81160,76970,8067
09.06.20200,83630,8560,82640,8388
10.06.20200,83140,8560,82640,8388
11.06.20200,83140,83880,82150,8314
14.06.20200,8240,86840,82150,8634
15.06.20200,86590,94980,86590,9202
16.06.20200,92510,93740,90540,9226
17.06.20200,92760,97690,92760,9522
18.06.20200,96210,9720,92760,9424
21.06.20200,95470,95720,93250,9448
22.06.20200,94730,9720,94240,9522
23.06.20200,95220,95220,93250,9374
24.06.20200,9350,9720,92760,972
25.06.20200,98181,00650,96210,9646
28.06.20200,9670,98680,96460,9843
29.06.20200,99661,01890,99421,004
30.06.20201,01391,05591,01391,0337
01.07.20201,03861,07561,03861,0608
02.07.20201,06571,07071,03861,0559
05.07.20201,07311,08791,06821,0855
06.07.20201,08791,10771,04111,1052
07.07.20201,11011,11511,07311,1101
08.07.20201,11511,121,06081,0608
09.07.20201,05591,05590,98921,0435
12.07.20201,06331,11511,06331,1151
13.07.20201,11751,22111,09291,2113
15.07.20201,21871,22611,17921,1817
16.07.20201,18661,20881,16191,2039
19.07.20201,20391,22851,19151,2014
20.07.20201,20881,21621,15211,1644
21.07.20201,17431,19891,16931,1718
22.07.20201,17671,18171,15451,157
23.07.20201,14471,20141,13481,1817
26.07.20201,20141,20141,16441,1669
27.07.20201,16441,18911,12741,1348
28.07.20201,12251,14961,08551,1225
29.07.20201,12741,16191,11261,1422
03.08.20201,15451,16441,02871,0509
04.08.20201,04851,06570,99661,0337
05.08.20201,02381,03860,93740,9448
06.08.20200,930,9670,85110,967
09.08.20200,93250,97940,92260,9695
10.08.20200,97441,03610,97441,0213
11.08.20201,02631,02630,98180,9991
12.08.20201,02131,03860,95220,9572
13.08.20200,94730,96950,92760,9399
16.08.20200,93990,94730,91770,9177
17.08.20200,91770,92510,8980,898
18.08.20200,90290,92510,8980,9226
19.08.20200,92510,9350,8980,9226
20.08.20200,930,97940,92510,9596
23.08.20200,96950,98920,94980,9818
24.08.20200,98920,99420,93250,935
25.08.20200,93250,95220,91770,9374
26.08.20200,94980,98920,94240,9744
27.08.20200,97690,98430,93990,9498
30.08.20200,94980,95720,92260,9251
31.08.20200,92260,92760,8980,9202
01.09.20200,92510,94480,91770,9177
02.09.20200,92260,92510,89550,898
03.09.20200,8980,9350,8930,9177
06.09.20200,92760,95220,92020,9473
07.09.20200,95470,95960,92020,9374
08.09.20200,93740,96460,92760,9596
09.09.20200,96950,97440,94480,9473
10.09.20200,94980,96460,94480,9448
13.09.20200,94980,95470,94240,9498
14.09.20200,95220,95720,93250,9448
15.09.20200,94980,95470,94240,9448
16.09.20200,94240,99170,93990,9818
17.09.20200,98681,01140,98430,9942
20.09.20200,99661,02130,94730,9572
21.09.20200,9670,97690,94980,9646
22.09.20200,9720,99910,9670,9868
23.09.20200,97940,99420,96950,9744
24.09.20200,98430,99660,97440,9744
27.09.20200,97940,97940,95720,9646
28.09.20200,9670,99170,96460,9818
29.09.20200,99661,01890,99421,0139
30.09.20201,02131,02871,0041,0065
01.10.20201,0041,05341,00161,0534
04.10.20201,06821,09291,06571,0731
05.10.20201,07561,08051,04851,0534
06.10.20201,04851,07561,04351,0657
07.10.20201,07071,07811,05591,0583
08.10.20201,06571,10521,06331,0904
11.10.20201,09781,12741,09781,1225
12.10.20201,12251,13481,10271,12
13.10.20201,12251,14471,11261,1225
14.10.20201,11011,11011,07561,0805
15.10.20201,0831,10771,07811,0953
18.10.20201,10771,11751,09781,1101
19.10.20201,11011,15951,10031,157
20.10.20201,20881,21371,13731,1841
21.10.20201,19651,19651,13731,1471
22.10.20201,15951,16191,08551,1052
25.10.20201,08551,08551,01141,0114
26.10.20201,00651,05340,97441,0337
27.10.20201,02871,03610,99170,9966
29.10.20200,97690,99420,95720,967
01.11.20200,97441,02130,9720,9942
02.11.20200,99911,01890,9720,9991
03.11.20201,0091,0461,0041,0386
04.11.20201,04111,05831,02871,0559
05.11.20201,05831,06571,03611,0583
08.11.20201,12251,12251,07561,0781
09.11.20201,07311,09291,06571,0707
10.11.20201,07811,08551,06571,0731
11.11.20201,07311,08791,02131,0337
12.11.20201,04111,08551,02871,0805
15.11.20201,08551,09781,0461,0509
16.11.20201,05341,05591,0091,009
17.11.20201,01891,03121,0091,0189
18.11.20201,02131,0461,0091,0337
19.11.20201,03611,05591,03121,046
22.11.20201,05591,09291,04851,0682
23.11.20201,07811,0831,0461,0583
24.11.20201,06331,07071,0461,0509
25.11.20201,05591,06081,04851,0559
26.11.20201,06081,08791,05591,0608
29.11.20201,05591,07071,03371,0435
30.11.20201,05341,06081,04111,0534
01.12.20201,05591,09781,05091,0855
02.12.20201,09291,14961,09041,1397
03.12.20201,14221,15951,11261,1496
06.12.20201,14711,15451,10521,1052
07.12.20201,10521,21371,09531,2137
08.12.20201,23841,29761,17671,1767
09.12.20201,17921,19891,14471,1693
10.12.20201,15951,25811,13971,2359
13.12.20201,24581,35931,23591,3593
14.12.20201,40371,4951,33461,3371
15.12.20201,36421,41111,2681,2927
16.12.20201,31491,32721,25811,2828
17.12.20201,27541,29271,24581,2507
20.12.20201,23591,24831,20391,2236
21.12.20201,23841,311,23591,2729
22.12.20201,27791,29511,25811,2606
23.12.20201,26311,28771,24581,2581
24.12.20201,25811,26551,24581,2507
27.12.20201,25571,28281,24331,268
28.12.20201,27291,27791,24331,2557
29.12.20201,25811,26311,24091,2458
30.12.20201,25071,27541,24331,2581