Deniz Gayrimenkul Yatirim Ortakligi A.S. (IST:DZGYO)
Turkey · Delayed Price · Currency is TRY 8.52
+0.35 (4.28%)
Last updated: Jan 19, 2026, 1:42 PM GMT+3
IST:DZGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 8.04 | 8.26 | 8.02 | 8.17 | 8.17 | 1.87% | 5,740,109 |
| Jan 15, 2026 | 8.21 | 8.33 | 7.94 | 8.02 | 8.02 | -2.31% | 7,790,149 |
| Jan 14, 2026 | 8.20 | 8.49 | 8.15 | 8.21 | 8.21 | 0.61% | 9,277,031 |
| Jan 13, 2026 | 7.99 | 8.29 | 7.96 | 8.16 | 8.16 | 2.38% | 6,044,451 |
| Jan 12, 2026 | 7.98 | 8.12 | 7.70 | 7.97 | 7.97 | 0.89% | 6,288,136 |
| Jan 9, 2026 | 7.89 | 7.97 | 7.75 | 7.90 | 7.90 | 0.13% | 5,876,755 |
| Jan 8, 2026 | 7.79 | 7.92 | 7.46 | 7.89 | 7.89 | 1.54% | 9,379,789 |
| Jan 7, 2026 | 7.87 | 8.03 | 7.77 | 7.77 | 7.77 | -1.02% | 6,581,291 |
| Jan 6, 2026 | 8.03 | 8.03 | 7.85 | 7.85 | 7.85 | -1.38% | 3,598,323 |
| Jan 5, 2026 | 8.23 | 8.29 | 7.88 | 7.96 | 7.96 | -3.28% | 8,080,395 |
| Jan 2, 2026 | 7.60 | 8.23 | 7.60 | 8.23 | 8.23 | 9.88% | 24,838,187 |
| Dec 31, 2025 | 7.40 | 7.66 | 7.40 | 7.49 | 7.49 | 1.63% | 3,711,181 |
| Dec 30, 2025 | 7.29 | 7.44 | 7.06 | 7.37 | 7.37 | 1.10% | 4,033,426 |
| Dec 29, 2025 | 7.53 | 7.57 | 7.28 | 7.29 | 7.29 | -3.19% | 2,864,061 |
| Dec 26, 2025 | 7.53 | 7.66 | 7.47 | 7.53 | 7.53 | 0.13% | 2,686,139 |
| Dec 25, 2025 | 7.68 | 7.79 | 7.51 | 7.52 | 7.52 | -1.96% | 2,014,664 |
| Dec 24, 2025 | 7.40 | 7.92 | 7.40 | 7.67 | 7.67 | 3.93% | 13,452,560 |
| Dec 23, 2025 | 7.45 | 7.50 | 7.28 | 7.38 | 7.38 | -0.67% | 3,425,332 |
| Dec 22, 2025 | 7.59 | 7.69 | 7.39 | 7.43 | 7.43 | -2.24% | 3,937,090 |
| Dec 19, 2025 | 7.62 | 7.69 | 7.54 | 7.60 | 7.60 | - | 2,257,370 |
| Dec 18, 2025 | 7.53 | 7.74 | 7.49 | 7.60 | 7.60 | 1.33% | 3,282,369 |
| Dec 17, 2025 | 7.59 | 7.68 | 7.48 | 7.50 | 7.50 | -1.06% | 4,378,584 |
| Dec 16, 2025 | 7.71 | 7.73 | 7.57 | 7.58 | 7.58 | -1.56% | 3,331,652 |
| Dec 15, 2025 | 7.92 | 7.95 | 7.70 | 7.70 | 7.70 | -2.65% | 5,540,071 |
| Dec 12, 2025 | 8.03 | 8.05 | 7.73 | 7.91 | 7.91 | -1.25% | 9,671,585 |
| Dec 11, 2025 | 8.12 | 8.47 | 7.94 | 8.01 | 8.01 | -1.11% | 14,810,200 |
| Dec 10, 2025 | 7.90 | 8.55 | 7.90 | 8.10 | 8.10 | 2.66% | 26,471,450 |
| Dec 9, 2025 | 7.71 | 7.90 | 7.57 | 7.89 | 7.89 | 1.94% | 14,358,780 |
| Dec 8, 2025 | 7.36 | 7.86 | 7.28 | 7.74 | 7.74 | 5.88% | 17,954,750 |
| Dec 5, 2025 | 7.18 | 7.39 | 7.10 | 7.31 | 7.31 | 2.09% | 5,387,870 |
| Dec 4, 2025 | 7.19 | 7.28 | 7.07 | 7.16 | 7.16 | -0.14% | 4,600,212 |
| Dec 3, 2025 | 7.24 | 7.35 | 7.15 | 7.17 | 7.17 | -0.97% | 3,842,733 |
| Dec 2, 2025 | 7.20 | 7.29 | 7.16 | 7.24 | 7.24 | 0.84% | 3,464,122 |
| Dec 1, 2025 | 7.13 | 7.28 | 7.11 | 7.18 | 7.18 | 0.28% | 3,264,489 |
| Nov 28, 2025 | 6.93 | 7.26 | 6.92 | 7.16 | 7.16 | 3.47% | 6,176,863 |
| Nov 27, 2025 | 6.98 | 7.01 | 6.91 | 6.92 | 6.92 | -0.43% | 1,597,226 |
| Nov 26, 2025 | 7.02 | 7.14 | 6.95 | 6.95 | 6.95 | -0.57% | 3,611,490 |
| Nov 25, 2025 | 7.28 | 7.36 | 6.99 | 6.99 | 6.99 | -3.85% | 3,942,322 |
| Nov 24, 2025 | 7.19 | 7.36 | 7.15 | 7.27 | 7.27 | 0.69% | 3,469,800 |
| Nov 21, 2025 | 7.00 | 7.30 | 6.93 | 7.22 | 7.22 | 3.14% | 5,606,882 |
| Nov 20, 2025 | 7.15 | 7.15 | 6.98 | 7.00 | 7.00 | -1.69% | 1,947,341 |
| Nov 19, 2025 | 7.30 | 7.39 | 7.02 | 7.12 | 7.12 | -2.06% | 4,048,633 |
| Nov 18, 2025 | 7.32 | 7.41 | 7.25 | 7.27 | 7.27 | -0.82% | 2,153,057 |
| Nov 17, 2025 | 7.26 | 7.49 | 7.24 | 7.33 | 7.33 | 3.24% | 6,010,257 |
| Nov 14, 2025 | 6.64 | 7.25 | 6.61 | 7.10 | 7.10 | 6.77% | 9,650,250 |
| Nov 13, 2025 | 6.80 | 6.88 | 6.65 | 6.65 | 6.65 | -1.92% | 2,489,425 |
| Nov 12, 2025 | 7.15 | 7.20 | 6.78 | 6.78 | 6.78 | -4.78% | 5,227,536 |
| Nov 11, 2025 | 7.40 | 7.60 | 7.03 | 7.12 | 7.12 | -3.65% | 8,872,367 |
| Nov 10, 2025 | 6.94 | 7.41 | 6.91 | 7.39 | 7.39 | 6.95% | 9,822,179 |
| Nov 7, 2025 | 7.12 | 7.12 | 6.86 | 6.91 | 6.91 | -2.81% | 4,759,849 |