Deniz Gayrimenkul Yatirim Ortakligi A.S. (IST:DZGYO)
Turkey · Delayed Price · Currency is TRY 7.16
-0.01 (-0.14%)
At close: Dec 4, 2025
IST:DZGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |