Deniz Gayrimenkul Yatirim Ortakligi A.S. (IST:DZGYO)
Turkey · Delayed Price · Currency is TRY 8.13
+0.05 (0.62%)
Last updated: Jul 14, 2026, 5:59 PM GMT+3
IST:DZGYO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 8.09 | 8.23 | 8.08 | 8.13 | 8.13 | 0.62% | 2,649,656 |
| Jul 13, 2026 | 8.19 | 8.27 | 8.04 | 8.08 | 8.08 | -1.82% | 1,352,307 |
| Jul 10, 2026 | 8.18 | 8.34 | 8.18 | 8.23 | 8.23 | 0.86% | 1,398,879 |
| Jul 9, 2026 | 8.10 | 8.18 | 8.05 | 8.16 | 8.16 | 0.74% | 1,486,834 |
| Jul 8, 2026 | 8.50 | 8.55 | 8.08 | 8.10 | 8.10 | -5.15% | 3,619,847 |
| Jul 7, 2026 | 8.54 | 8.61 | 8.49 | 8.54 | 8.54 | -0.70% | 761,495 |
| Jul 6, 2026 | 8.86 | 8.94 | 8.57 | 8.60 | 8.60 | -2.27% | 1,600,795 |
| Jul 3, 2026 | 8.62 | 8.88 | 8.62 | 8.80 | 8.80 | 2.21% | 1,512,198 |
| Jul 2, 2026 | 8.57 | 8.73 | 8.56 | 8.61 | 8.61 | 0.47% | 1,921,291 |
| Jul 1, 2026 | 8.42 | 8.66 | 8.42 | 8.57 | 8.57 | 1.78% | 2,924,867 |
| Jun 30, 2026 | 8.36 | 8.52 | 8.33 | 8.42 | 8.42 | 0.72% | 1,965,492 |
| Jun 29, 2026 | 8.87 | 8.87 | 8.16 | 8.36 | 8.36 | -0.59% | 4,950,144 |
| Jun 26, 2026 | 8.38 | 8.51 | 8.36 | 8.41 | 8.41 | 0.36% | 1,540,947 |
| Jun 25, 2026 | 8.48 | 8.62 | 8.38 | 8.38 | 8.38 | -0.83% | 1,037,473 |
| Jun 24, 2026 | 8.46 | 8.57 | 8.39 | 8.45 | 8.45 | -0.12% | 1,491,863 |
| Jun 23, 2026 | 8.48 | 8.60 | 8.40 | 8.46 | 8.46 | -0.35% | 1,556,450 |
| Jun 22, 2026 | 8.52 | 8.69 | 8.48 | 8.49 | 8.49 | 0.35% | 2,315,054 |
| Jun 19, 2026 | 8.53 | 8.60 | 8.39 | 8.46 | 8.46 | -1.05% | 1,440,750 |
| Jun 18, 2026 | 8.50 | 8.60 | 8.49 | 8.55 | 8.55 | 1.06% | 939,707 |
| Jun 17, 2026 | 8.74 | 8.83 | 8.46 | 8.46 | 8.46 | -3.09% | 1,603,687 |
| Jun 16, 2026 | 8.69 | 9.18 | 8.64 | 8.73 | 8.73 | 1.04% | 6,371,535 |
| Jun 15, 2026 | 8.55 | 8.78 | 8.55 | 8.64 | 8.64 | 2.25% | 2,158,265 |
| Jun 12, 2026 | 8.49 | 8.65 | 8.10 | 8.45 | 8.45 | 0.48% | 3,610,028 |
| Jun 11, 2026 | 8.35 | 8.53 | 8.20 | 8.41 | 8.41 | 1.33% | 3,377,662 |
| Jun 10, 2026 | 8.51 | 8.54 | 8.30 | 8.30 | 8.30 | -2.35% | 1,819,327 |
| Jun 9, 2026 | 8.65 | 8.81 | 8.48 | 8.50 | 8.50 | -1.73% | 2,258,356 |
| Jun 8, 2026 | 8.37 | 8.84 | 8.29 | 8.65 | 8.65 | 3.47% | 3,757,738 |
| Jun 5, 2026 | 8.67 | 8.86 | 8.31 | 8.36 | 8.36 | -3.24% | 5,118,579 |
| Jun 4, 2026 | 8.47 | 8.88 | 8.47 | 8.64 | 8.64 | 2.49% | 4,729,416 |
| Jun 3, 2026 | 8.67 | 8.90 | 8.26 | 8.43 | 8.43 | -2.32% | 4,621,814 |
| Jun 2, 2026 | 8.64 | 8.80 | 8.54 | 8.63 | 8.63 | 1.65% | 4,147,953 |
| Jun 1, 2026 | 8.25 | 8.63 | 8.25 | 8.49 | 8.49 | 3.28% | 4,017,620 |
| May 26, 2026 | 8.27 | 8.43 | 8.22 | 8.22 | 8.22 | - | 1,064,054 |
| May 25, 2026 | 8.06 | 8.26 | 8.05 | 8.22 | 8.22 | 3.14% | 1,714,095 |
| May 22, 2026 | 7.80 | 8.07 | 7.75 | 7.97 | 7.97 | 1.79% | 4,357,726 |
| May 21, 2026 | 7.96 | 8.47 | 7.79 | 7.83 | 7.83 | -1.63% | 6,384,712 |
| May 20, 2026 | 7.97 | 8.15 | 7.93 | 7.96 | 7.96 | -0.25% | 2,067,920 |
| May 18, 2026 | 8.26 | 8.32 | 7.95 | 7.98 | 7.98 | -2.80% | 3,123,141 |
| May 15, 2026 | 7.97 | 8.28 | 7.90 | 8.21 | 8.21 | 2.88% | 4,094,402 |
| May 14, 2026 | 7.90 | 8.18 | 7.90 | 7.98 | 7.98 | 1.27% | 2,471,491 |
| May 13, 2026 | 8.14 | 8.18 | 7.87 | 7.88 | 7.88 | -3.08% | 2,518,179 |
| May 12, 2026 | 8.23 | 8.29 | 8.06 | 8.13 | 8.13 | -1.09% | 4,666,471 |
| May 11, 2026 | 8.24 | 8.33 | 8.22 | 8.22 | 8.22 | - | 2,713,318 |
| May 8, 2026 | 8.34 | 8.38 | 8.20 | 8.22 | 8.22 | -1.44% | 4,943,588 |
| May 7, 2026 | 8.15 | 8.41 | 8.10 | 8.34 | 8.34 | 2.96% | 7,048,501 |
| May 6, 2026 | 7.91 | 8.15 | 7.91 | 8.10 | 8.10 | 3.05% | 4,487,961 |
| May 5, 2026 | 7.96 | 8.06 | 7.84 | 7.86 | 7.86 | -0.51% | 2,525,309 |
| May 4, 2026 | 7.78 | 8.03 | 7.72 | 7.90 | 7.90 | 1.80% | 2,053,065 |
| Apr 30, 2026 | 7.77 | 7.86 | 7.69 | 7.76 | 7.76 | 0.13% | 1,101,859 |
| Apr 29, 2026 | 7.78 | 7.91 | 7.70 | 7.75 | 7.75 | - | 1,551,910 |