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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1,2229
KAPANIŞ 1,2221

En Düşük

DÜŞÜK 0,9473

En Yüksek

YÜKSEK 1,8798
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20211,26551,31491,26551,3075
04.01.20211,29761,30251,25571,2631
05.01.20211,27051,27791,25321,2581
06.01.20211,26061,28281,25321,2631
07.01.20211,2681,27291,25071,2507
10.01.20211,24831,25811,21871,231
11.01.20211,23841,26311,2311,2557
12.01.20211,26311,2681,23591,2433
13.01.20211,24831,26311,23591,2433
14.01.20211,24331,25811,23591,2507
17.01.20211,25321,34451,24581,3371
18.01.20211,3471,37161,31741,3445
19.01.20211,34941,36921,32231,342
20.01.20211,35931,38641,32231,3322
21.01.20211,33221,36181,30011,3445
24.01.20211,35681,39381,35681,379
25.01.20211,38151,38641,3421,3519
26.01.20211,35441,36921,23841,2458
27.01.20211,22851,26311,19651,2532
28.01.20211,22851,24581,22111,2285
31.01.20211,24091,29021,22111,2705
01.02.20211,27791,30751,27291,2976
02.02.20211,3051,32971,30011,3297
03.02.20211,33461,33711,29271,2927
04.02.20211,30011,32231,29511,3149
07.02.20211,32721,36421,30251,3568
08.02.20211,36421,36921,32481,3322
09.02.20211,33711,42591,32481,342
10.02.20211,34451,3841,33221,3568
11.02.20211,35681,37661,32231,3642
14.02.20211,38151,4161,36921,3766
15.02.20211,38151,49251,36181,453
16.02.20211,46041,46291,36421,3716
17.02.20211,37411,40861,36181,384
18.02.20211,38641,43581,37161,4358
21.02.20211,43821,44071,36921,3766
22.02.20211,38151,38891,31741,3174
23.02.20211,30251,31981,26551,2705
24.02.20211,28531,29271,22851,2458
25.02.20211,20141,24581,18411,2433
28.02.20211,26061,31241,25571,3124
01.03.20211,30751,32231,29021,3025
02.03.20211,31241,41361,31241,3889
03.03.20211,46781,5271,44321,527
04.03.20211,5321,54181,42341,4333
07.03.20211,43581,4581,38641,3963
08.03.20211,40621,48511,40371,4456
09.03.20211,44561,46541,41111,416
10.03.20211,43081,43081,3791,384
11.03.20211,38641,38891,35931,3618
14.03.20211,36181,37661,35191,3593
15.03.20211,36921,37161,34451,3445
16.03.20211,3471,35931,31241,3149
17.03.20211,31491,32721,27791,2803
18.03.20211,28031,33461,27051,305
21.03.20211,23351,25811,17671,1767
22.03.20211,09781,22361,06821,1989
23.03.20211,20881,29761,20631,2951
24.03.20211,29271,30011,26061,2655
25.03.20211,27791,31741,23591,2729
28.03.20211,28531,33961,28531,2853
29.03.20211,28531,29021,25321,2729
30.03.20211,27541,29271,26311,2631
31.03.20211,27051,28771,2681,2754
01.04.20211,28281,29271,26061,2655
04.04.20211,26551,28031,26061,2705
05.04.20211,27051,27541,24091,2409
06.04.20211,24331,26061,21371,2581
07.04.20211,25811,27541,21621,2236
08.04.20211,22611,22851,17181,1866
11.04.20211,19651,21131,17431,1866
12.04.20211,19151,19651,14221,1595
13.04.20211,16931,22111,16931,2211
14.04.20211,22111,22611,18171,1915
15.04.20211,18911,21371,17921,2039
18.04.20211,20391,20631,14961,1521
19.04.20211,15211,15951,09531,1348
20.04.20211,13731,14221,06331,083
21.04.20211,06081,10031,0461,0953
25.04.20211,09041,11751,0831,1126
26.04.20211,11511,12991,10771,1126
27.04.20211,11261,11261,09041,0953
28.04.20211,10031,11011,09291,0978
29.04.20211,09781,11011,09041,1027
02.05.20211,10271,14961,10271,1471
03.05.20211,14711,14961,11511,1225
04.05.20211,121,12491,09781,1052
05.05.20211,10771,12251,10771,1101
06.05.20211,11511,11511,0831,0879
09.05.20211,08791,10521,08551,1003
10.05.20211,09041,09531,07311,0756
11.05.20211,07561,08051,06821,0756
16.05.20211,08551,10271,08051,0953
17.05.20211,10031,10031,08791,0929
19.05.20211,09291,09291,07811,083
20.05.20211,08791,10271,08551,0904
23.05.20211,09291,09781,07811,0805
24.05.20211,0831,08551,02131,0213
25.05.20211,02381,03611,00161,0238
26.05.20211,02381,02631,0041,009
27.05.20211,0091,01390,99421,0139
30.05.20211,02131,02871,01141,0164
31.05.20211,01891,02381,01391,0189
01.06.20211,01141,03121,00651,0238
02.06.20211,02631,04351,01891,0263
03.06.20211,02631,03611,02131,0238
06.06.20211,02381,03371,02131,0312
07.06.20211,03371,05591,03121,0435
08.06.20211,04351,04851,02131,0287
09.06.20211,03371,05831,02871,0435
10.06.20211,0461,05091,03611,0386
13.06.20211,04351,0461,02381,0238
14.06.20211,02381,03121,01391,0238
15.06.20211,02381,02631,01641,0189
16.06.20211,01391,01640,96460,9966
17.06.20210,99911,0040,97940,9794
20.06.20210,97940,98920,96210,9868
21.06.20210,98680,99910,98180,9966
22.06.20210,99911,00650,99421,0016
23.06.20211,00161,01890,99910,9991
24.06.20211,00161,00160,98920,9892
27.06.20210,99170,99420,96460,967
28.06.20210,96460,96460,94730,9621
29.06.20210,96210,9670,95220,9522
30.06.20210,95960,96460,95220,9646
01.07.20210,96460,96460,95220,9572
04.07.20210,95720,97690,95720,9744
05.07.20210,97440,97690,96460,9646
06.07.20210,9670,98920,96460,9892
07.07.20210,98920,99170,9670,9744
08.07.20210,97441,01140,96951,0016
11.07.20211,00651,02630,98430,9843
12.07.20210,98681,0040,97940,9892
13.07.20210,98920,99170,97690,9818
15.07.20210,98430,99170,97690,9843
18.07.20210,98180,98430,97690,9794
25.07.20210,98180,99420,97940,9868
26.07.20210,98921,03610,98430,9991
27.07.20210,99911,0040,98920,9917
28.07.20210,99661,01140,99661,0065
29.07.20211,00651,03611,00161,0263
01.08.20211,02871,04111,02381,0386
02.08.20211,03861,03861,02381,0287
03.08.20211,03121,03861,02381,0287
04.08.20211,02381,03611,02131,0361
05.08.20211,03861,03861,02381,0312
08.08.20211,02871,03611,02381,0287
09.08.20211,02871,03121,01641,0164
10.08.20211,01891,02130,99170,9942
11.08.20210,99661,00650,99421,0016
12.08.20211,0091,09041,0091,0633
15.08.20211,06821,08551,05091,083
16.08.20211,0831,10771,07811,0929
17.08.20211,11011,14711,11011,1274
18.08.20211,121,12991,10521,12
19.08.20211,12251,12491,08551,0953
22.08.20211,10031,13231,09291,1225
23.08.20211,12741,17181,12741,1644
24.08.20211,16691,16691,14221,1471
25.08.20211,15211,17181,12251,1397
26.08.20211,14221,14961,12991,1447
30.08.20211,14961,15951,14711,1471
31.08.20211,15211,18411,14961,1767
01.09.20211,18411,24091,18411,2335
02.09.20211,23841,24091,18911,1989
05.09.20211,20141,21871,19151,2137
06.09.20211,21621,23351,19151,1915
07.09.20211,18661,1941,16441,1644
08.09.20211,16191,18661,15951,1866
09.09.20211,18661,18911,16191,1669
12.09.20211,17181,21131,16441,1965
13.09.20211,19651,21131,18411,1915
14.09.20211,19151,19891,18171,1841
15.09.20211,18661,1941,15951,1595
16.09.20211,16441,16691,13481,1422
19.09.20211,13731,13731,11751,1373
20.09.20211,13971,15951,13231,1471
21.09.20211,15211,15211,12741,1447
22.09.20211,14471,1571,12491,1373
23.09.20211,13481,13731,10521,1126
26.09.20211,121,12741,11011,1175
27.09.20211,121,121,09041,1052
28.09.20211,10521,121,10271,1126
29.09.20211,11261,11751,10031,1151
30.09.20211,11011,13731,10771,1323
03.10.20211,13731,1571,12741,1471
04.10.20211,15211,16191,13971,1422
05.10.20211,13731,13971,10521,1077
06.10.20211,11751,12991,11261,1274
07.10.20211,12991,16441,12741,1595
10.10.20211,17921,19151,16931,1841
11.10.20211,17671,20141,17181,1841
12.10.20211,18911,19651,1571,1619
13.10.20211,15211,17431,15211,1545
14.10.20211,15951,17921,13971,1447
17.10.20211,1571,2311,1571,2187
18.10.20211,22361,22361,19891,2162
19.10.20211,21871,22851,20881,2113
20.10.20211,21131,25071,20881,2433
21.10.20211,24091,26551,23591,2458
24.10.20211,24331,27291,24091,2631
25.10.20211,27051,27791,24331,2507
26.10.20211,25071,27291,24831,2606
27.10.20211,26061,2681,25811,2655
31.10.20211,2681,29271,26551,2853
01.11.20211,29271,29511,26551,2729
02.11.20211,27051,3051,24091,2877
03.11.20211,29761,3051,28531,2927
04.11.20211,29761,31741,29271,3174
07.11.20211,29271,29511,25811,2853
08.11.20211,28531,28531,25321,2557
09.11.20211,25811,2681,24581,2631
10.11.20211,26311,27541,24331,2433
11.11.20211,24331,25321,23841,2483
14.11.20211,25321,27791,25321,2779
15.11.20211,27291,27541,24581,2507
16.11.20211,24831,29761,24581,2976
17.11.20211,30011,311,27291,3025
18.11.20211,30251,40861,30251,3864
21.11.20211,40121,45061,40121,4234
22.11.20211,43081,52461,41851,4851
23.11.20211,4951,51221,4581,4826
24.11.20211,48261,55911,48261,5344
25.11.20211,51961,54431,50481,5394
28.11.20211,54681,55421,50731,5295
29.11.20211,5271,53941,50731,532
30.11.20211,53941,6061,53941,5961
01.12.20211,60111,63561,58131,6208
02.12.20211,63071,64051,59361,5986
05.12.20211,61091,66271,59611,643
06.12.20211,65291,65291,60351,6159
07.12.20211,61831,66271,6061,6479
08.12.20211,65041,7171,63071,7047
09.12.20211,71451,83791,69731,7441
12.12.20211,74661,76881,72441,7491
13.12.20211,75891,83291,74911,8107
14.12.20211,82061,84281,73181,7515
15.12.20211,75891,81811,75891,8157
16.12.20211,82061,87981,63561,6356
19.12.20211,54431,70711,47281,6109
20.12.20211,64051,681,45061,4506
21.12.20211,44321,46291,35441,3864
22.12.20211,4161,42341,29271,3618
23.12.20211,36921,41851,35681,4037
26.12.20211,40861,42841,38891,4111
27.12.20211,41851,47031,40861,4136
28.12.20211,43081,46781,40371,4654
29.12.20211,48021,49991,4211,453
30.12.20211,49251,59611,48511,5961