Deniz Gayrimenkul Yatirim Ortakligi A.S. (IST:DZGYO)
Turkey · Delayed Price · Currency is TRY 7.17
-0.03 (-0.42%)
Last updated: Aug 13, 2025
IST:DZGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 7.21 | 7.23 | 7.14 | 7.16 | - | -0.56% | 1,333,173 |
| Aug 12, 2025 | 7.34 | 7.34 | 7.13 | 7.20 | - | -1.50% | 9,612,657 |
| Aug 11, 2025 | 7.34 | 7.55 | 7.31 | 7.31 | - | -0.14% | 9,214,554 |
| Aug 8, 2025 | 7.63 | 7.66 | 7.26 | 7.32 | - | -4.06% | 12,576,716 |
| Aug 7, 2025 | 7.42 | 7.75 | 7.40 | 7.63 | - | 3.25% | 13,399,157 |
| Aug 6, 2025 | 7.51 | 7.53 | 7.34 | 7.39 | - | -0.94% | 9,362,570 |
| Aug 5, 2025 | 7.35 | 7.57 | 7.31 | 7.46 | - | 2.19% | 11,465,804 |
| Aug 4, 2025 | 7.25 | 7.39 | 7.20 | 7.30 | - | 1.39% | 6,768,923 |
| Aug 1, 2025 | 7.29 | 7.39 | 7.17 | 7.20 | - | -1.23% | 6,167,822 |
| Jul 31, 2025 | 7.11 | 7.31 | 7.08 | 7.29 | - | 3.11% | 5,996,376 |
| Jul 30, 2025 | 7.21 | 7.57 | 7.02 | 7.07 | - | -2.08% | 10,755,908 |
| Jul 29, 2025 | 7.45 | 7.46 | 7.20 | 7.22 | - | -2.70% | 8,309,130 |
| Jul 28, 2025 | 7.46 | 7.66 | 7.31 | 7.42 | - | 0.27% | 11,223,476 |
| Jul 25, 2025 | 7.43 | 7.58 | 7.29 | 7.40 | - | -0.13% | 9,821,608 |
| Jul 24, 2025 | 7.44 | 7.74 | 7.41 | 7.41 | - | -0.27% | 11,336,761 |
| Jul 23, 2025 | 7.83 | 7.84 | 7.37 | 7.43 | - | -4.87% | 11,831,348 |
| Jul 22, 2025 | 7.98 | 8.04 | 7.73 | 7.81 | - | -3.34% | 18,575,555 |
| Jul 21, 2025 | 8.23 | 8.51 | 8.08 | 8.08 | - | -0.86% | 16,924,584 |
| Jul 18, 2025 | 8.30 | 8.45 | 7.92 | 8.15 | - | -1.33% | 23,462,511 |
| Jul 17, 2025 | 8.19 | 8.61 | 8.00 | 8.26 | - | 4.56% | 35,158,184 |
| Jul 16, 2025 | 7.48 | 7.90 | 7.12 | 7.90 | - | 9.87% | 42,968,637 |
| Jul 14, 2025 | 6.66 | 7.19 | 6.64 | 7.19 | - | 9.94% | 6,271,221 |
| Jul 11, 2025 | 6.46 | 6.82 | 6.43 | 6.54 | - | 1.71% | 14,039,558 |
| Jul 10, 2025 | 6.54 | 6.62 | 6.43 | 6.43 | - | -1.08% | 9,342,059 |
| Jul 9, 2025 | 6.99 | 7.16 | 6.42 | 6.50 | - | -4.13% | 36,062,374 |
| Jul 8, 2025 | 6.19 | 6.78 | 6.19 | 6.78 | - | 9.89% | 21,363,464 |
| Jul 7, 2025 | 5.95 | 6.34 | 5.84 | 6.17 | - | 2.49% | 14,329,376 |
| Jul 4, 2025 | 6.07 | 6.15 | 6.00 | 6.02 | - | -0.82% | 5,402,585 |
| Jul 3, 2025 | 6.25 | 6.37 | 6.06 | 6.07 | - | -2.10% | 9,975,014 |
| Jul 2, 2025 | 5.89 | 6.35 | 5.87 | 6.20 | - | 5.44% | 13,944,411 |
| Jul 1, 2025 | 5.81 | 5.93 | 5.76 | 5.88 | - | 1.03% | 5,953,369 |
| Jun 30, 2025 | 5.60 | 5.92 | 5.57 | 5.82 | - | 4.49% | 8,307,993 |
| Jun 27, 2025 | 5.51 | 5.58 | 5.37 | 5.57 | - | 1.09% | 4,881,664 |
| Jun 26, 2025 | 5.57 | 5.65 | 5.41 | 5.51 | - | -0.90% | 5,285,790 |
| Jun 25, 2025 | 5.57 | 5.64 | 5.48 | 5.56 | - | 0.54% | 6,316,149 |
| Jun 24, 2025 | 5.38 | 5.54 | 5.32 | 5.53 | - | 5.94% | 7,329,070 |
| Jun 23, 2025 | 5.40 | 5.40 | 5.18 | 5.22 | - | -3.51% | 6,390,448 |
| Jun 20, 2025 | 5.42 | 5.50 | 5.35 | 5.41 | - | 0.93% | 3,498,845 |
| Jun 19, 2025 | 5.52 | 5.61 | 5.36 | 5.36 | - | -2.55% | 6,535,027 |
| Jun 18, 2025 | 5.76 | 5.76 | 5.47 | 5.50 | - | -4.51% | 10,251,771 |
| Jun 17, 2025 | 5.83 | 5.94 | 5.73 | 5.76 | - | -1.20% | 6,555,955 |
| Jun 16, 2025 | 5.70 | 5.90 | 5.64 | 5.83 | - | 1.75% | 4,197,290 |
| Jun 13, 2025 | 5.67 | 5.76 | 5.48 | 5.73 | - | -3.70% | 4,379,246 |
| Jun 12, 2025 | 6.17 | 6.18 | 5.94 | 5.95 | - | -3.57% | 5,260,378 |
| Jun 11, 2025 | 6.22 | 6.36 | 6.04 | 6.17 | - | 1.48% | 9,625,044 |
| Jun 10, 2025 | 5.78 | 6.13 | 5.78 | 6.08 | - | 5.56% | 7,936,446 |
| Jun 5, 2025 | 5.74 | 5.79 | 5.70 | 5.76 | - | 0.35% | 1,090,884 |
| Jun 4, 2025 | 5.59 | 5.78 | 5.58 | 5.74 | - | 3.05% | 3,736,687 |
| Jun 3, 2025 | 5.48 | 5.62 | 5.48 | 5.57 | - | 2.01% | 2,669,802 |
| Jun 2, 2025 | 5.61 | 5.64 | 5.46 | 5.46 | - | -2.67% | 2,168,480 |