Deniz Gayrimenkul Yatirim Ortakligi A.S. (IST:DZGYO)
Turkey · Delayed Price · Currency is TRY 7.12
-0.04 (-0.56%)
At close: Oct 6, 2025
IST:DZGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 7.40 | 7.50 | 7.35 | 7.37 | 7.37 | -0.27% | 4,908,369 |
| Aug 27, 2025 | 7.65 | 7.69 | 7.38 | 7.39 | 7.39 | -2.76% | 7,531,547 |
| Aug 26, 2025 | 7.87 | 7.88 | 7.58 | 7.60 | 7.60 | -3.43% | 9,534,952 |
| Aug 25, 2025 | 7.90 | 8.15 | 7.77 | 7.87 | 7.87 | 0.25% | 14,623,920 |
| Aug 22, 2025 | 7.69 | 8.10 | 7.56 | 7.85 | 7.85 | 2.75% | 28,092,460 |
| Aug 21, 2025 | 7.47 | 7.67 | 7.46 | 7.64 | 7.64 | 2.00% | 11,883,000 |
| Aug 20, 2025 | 7.26 | 7.55 | 7.22 | 7.49 | 7.49 | 3.45% | 11,861,140 |
| Aug 19, 2025 | 7.35 | 7.46 | 7.22 | 7.24 | 7.24 | -1.09% | 6,908,193 |
| Aug 18, 2025 | 7.26 | 7.46 | 7.26 | 7.32 | 7.32 | 0.97% | 7,594,590 |
| Aug 15, 2025 | 7.05 | 7.31 | 7.04 | 7.25 | 7.25 | 2.69% | 7,570,815 |
| Aug 14, 2025 | 7.23 | 7.31 | 7.05 | 7.06 | 7.06 | -2.62% | 8,130,073 |
| Aug 13, 2025 | 7.22 | 7.28 | 7.13 | 7.25 | 7.25 | 0.69% | 7,563,745 |
| Aug 12, 2025 | 7.34 | 7.34 | 7.13 | 7.20 | 7.20 | -1.50% | 9,612,657 |
| Aug 11, 2025 | 7.34 | 7.55 | 7.31 | 7.31 | 7.31 | -0.14% | 9,214,554 |
| Aug 8, 2025 | 7.63 | 7.66 | 7.26 | 7.32 | 7.32 | -4.06% | 12,576,710 |
| Aug 7, 2025 | 7.42 | 7.75 | 7.40 | 7.63 | 7.63 | 3.25% | 13,399,150 |
| Aug 6, 2025 | 7.51 | 7.53 | 7.34 | 7.39 | 7.39 | -0.94% | 9,362,570 |
| Aug 5, 2025 | 7.35 | 7.57 | 7.31 | 7.46 | 7.46 | 2.19% | 11,465,800 |
| Aug 4, 2025 | 7.25 | 7.39 | 7.20 | 7.30 | 7.30 | 1.39% | 6,768,923 |
| Aug 1, 2025 | 7.29 | 7.39 | 7.17 | 7.20 | 7.20 | -1.23% | 6,167,822 |
| Jul 31, 2025 | 7.11 | 7.31 | 7.08 | 7.29 | 7.29 | 3.11% | 5,996,376 |
| Jul 30, 2025 | 7.21 | 7.57 | 7.02 | 7.07 | 7.07 | -2.08% | 10,755,900 |