Deniz Gayrimenkul Yatirim Ortakligi A.S. (IST:DZGYO)
Turkey · Delayed Price · Currency is TRY 6.91
-0.20 (-2.81%)
At close: Nov 7, 2025
IST:DZGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 7.12 | 7.12 | 6.86 | 6.91 | 6.91 | -2.81% | 4,759,849 |
| Nov 6, 2025 | 7.12 | 7.23 | 7.08 | 7.11 | 7.11 | 0.14% | 3,294,247 |
| Nov 5, 2025 | 7.16 | 7.21 | 7.10 | 7.10 | 7.10 | -0.84% | 2,935,727 |
| Nov 4, 2025 | 7.25 | 7.25 | 7.10 | 7.16 | 7.16 | -1.24% | 2,946,395 |
| Nov 3, 2025 | 7.23 | 7.41 | 7.23 | 7.25 | 7.25 | 0.55% | 5,510,356 |
| Oct 31, 2025 | 7.24 | 7.24 | 7.09 | 7.21 | 7.21 | -0.28% | 2,298,528 |
| Oct 30, 2025 | 6.81 | 7.28 | 6.81 | 7.23 | 7.23 | 6.17% | 7,662,807 |
| Oct 28, 2025 | 6.91 | 6.95 | 6.80 | 6.81 | 6.81 | -1.30% | 1,947,885 |
| Oct 27, 2025 | 6.96 | 7.08 | 6.87 | 6.90 | 6.90 | -0.86% | 4,309,701 |
| Oct 24, 2025 | 6.66 | 7.20 | 6.58 | 6.96 | 6.96 | 6.26% | 12,536,490 |
| Oct 23, 2025 | 6.78 | 6.80 | 6.54 | 6.55 | 6.55 | -2.24% | 3,894,391 |
| Oct 22, 2025 | 6.41 | 6.84 | 6.40 | 6.70 | 6.70 | 4.69% | 8,734,255 |
| Oct 21, 2025 | 6.54 | 6.55 | 6.31 | 6.40 | 6.40 | -1.54% | 4,356,447 |
| Oct 20, 2025 | 6.40 | 6.56 | 6.24 | 6.50 | 6.50 | 1.88% | 8,720,356 |
| Oct 17, 2025 | 6.67 | 6.71 | 6.30 | 6.38 | 6.38 | -4.78% | 9,768,049 |
| Oct 16, 2025 | 6.77 | 6.87 | 6.66 | 6.70 | 6.70 | -1.03% | 3,042,028 |
| Oct 15, 2025 | 6.70 | 6.83 | 6.63 | 6.77 | 6.77 | 1.04% | 4,734,618 |
| Oct 14, 2025 | 6.94 | 6.99 | 6.70 | 6.70 | 6.70 | -3.18% | 2,878,261 |
| Oct 13, 2025 | 6.97 | 7.05 | 6.80 | 6.92 | 6.92 | -2.40% | 4,285,088 |
| Oct 10, 2025 | 7.15 | 7.17 | 7.04 | 7.09 | 7.09 | -0.28% | 4,610,620 |
| Oct 9, 2025 | 7.10 | 7.17 | 7.07 | 7.11 | 7.11 | 0.85% | 4,969,596 |
| Oct 8, 2025 | 7.12 | 7.22 | 7.05 | 7.05 | 7.05 | -1.26% | 5,867,848 |
| Oct 7, 2025 | 7.14 | 7.23 | 7.10 | 7.14 | 7.14 | 0.28% | 3,335,043 |
| Oct 6, 2025 | 7.21 | 7.27 | 7.11 | 7.12 | 7.12 | -0.56% | 3,473,002 |
| Oct 3, 2025 | 7.21 | 7.24 | 7.12 | 7.16 | 7.16 | -0.28% | 2,719,934 |
| Oct 2, 2025 | 7.33 | 7.36 | 7.16 | 7.18 | 7.18 | -1.51% | 4,619,455 |
| Oct 1, 2025 | 7.28 | 7.37 | 7.14 | 7.29 | 7.29 | 0.41% | 8,840,778 |
| Sep 30, 2025 | 7.24 | 7.40 | 7.18 | 7.26 | 7.26 | 0.28% | 7,102,916 |
| Sep 29, 2025 | 7.67 | 7.73 | 7.24 | 7.24 | 7.24 | -5.24% | 7,609,618 |
| Sep 26, 2025 | 7.70 | 7.91 | 7.63 | 7.64 | 7.64 | -0.65% | 11,638,110 |
| Sep 25, 2025 | 7.62 | 7.85 | 7.62 | 7.69 | 7.69 | 1.32% | 9,409,168 |
| Sep 24, 2025 | 7.73 | 7.76 | 7.50 | 7.59 | 7.59 | -1.68% | 7,295,822 |
| Sep 23, 2025 | 7.89 | 8.08 | 7.72 | 7.72 | 7.72 | -3.02% | 11,855,540 |
| Sep 22, 2025 | 8.15 | 8.30 | 7.94 | 7.96 | 7.96 | 0.51% | 13,005,600 |
| Sep 19, 2025 | 7.60 | 7.99 | 7.46 | 7.92 | 7.92 | 4.49% | 12,158,720 |
| Sep 18, 2025 | 7.54 | 7.77 | 7.45 | 7.58 | 7.58 | 0.53% | 12,937,490 |
| Sep 17, 2025 | 7.42 | 7.60 | 7.36 | 7.54 | 7.54 | 1.75% | 10,279,870 |
| Sep 16, 2025 | 7.36 | 7.46 | 7.25 | 7.41 | 7.41 | 0.82% | 8,981,647 |
| Sep 15, 2025 | 7.01 | 7.39 | 6.78 | 7.35 | 7.35 | 4.70% | 9,260,530 |
| Sep 12, 2025 | 7.20 | 7.26 | 6.98 | 7.02 | 7.02 | -3.04% | 7,804,000 |
| Sep 11, 2025 | 7.45 | 7.77 | 7.22 | 7.24 | 7.24 | -2.29% | 13,613,920 |
| Sep 10, 2025 | 7.30 | 7.80 | 7.29 | 7.41 | 7.41 | 2.92% | 18,521,940 |
| Sep 9, 2025 | 7.23 | 7.34 | 7.12 | 7.20 | 7.20 | 0.14% | 4,240,685 |
| Sep 8, 2025 | 7.38 | 7.38 | 7.18 | 7.19 | 7.19 | -2.97% | 3,585,227 |
| Sep 5, 2025 | 7.55 | 7.68 | 7.38 | 7.41 | 7.41 | -1.33% | 7,408,101 |
| Sep 4, 2025 | 7.46 | 7.62 | 7.42 | 7.51 | 7.51 | 0.94% | 7,467,839 |
| Sep 3, 2025 | 7.29 | 7.52 | 7.15 | 7.44 | 7.44 | 2.20% | 6,618,382 |
| Sep 2, 2025 | 7.49 | 7.66 | 7.12 | 7.28 | 7.28 | -1.89% | 11,165,890 |
| Sep 1, 2025 | 7.23 | 7.56 | 7.23 | 7.42 | 7.42 | 2.91% | 8,766,200 |
| Aug 29, 2025 | 7.37 | 7.43 | 7.20 | 7.21 | 7.21 | -2.17% | 4,516,616 |