Deniz Gayrimenkul Yatirim Ortakligi A.S. (IST:DZGYO)
Turkey · Delayed Price · Currency is TRY 7.10
0.00 (0.00%)
At close: Aug 6, 2026
IST:DZGYO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 7.10 | 7.16 | 7.09 | 7.10 | 7.10 | - | 659,781 |
| Aug 5, 2026 | 7.22 | 7.26 | 7.10 | 7.10 | 7.10 | -1.53% | 867,149 |
| Aug 4, 2026 | 7.25 | 7.33 | 7.20 | 7.21 | 7.21 | - | 1,247,770 |
| Aug 3, 2026 | 7.18 | 7.33 | 7.12 | 7.21 | 7.21 | 0.56% | 1,421,297 |
| Jul 31, 2026 | 6.93 | 7.30 | 6.93 | 7.17 | 7.17 | 3.61% | 2,545,532 |
| Jul 30, 2026 | 6.89 | 6.96 | 6.80 | 6.92 | 6.92 | 0.29% | 2,456,691 |
| Jul 29, 2026 | 6.99 | 7.01 | 6.88 | 6.90 | 6.90 | -1.29% | 2,138,360 |
| Jul 28, 2026 | 7.28 | 7.32 | 6.95 | 6.99 | 6.99 | -4.12% | 3,773,268 |
| Jul 27, 2026 | 7.73 | 7.76 | 7.29 | 7.29 | 7.29 | -4.83% | 1,468,395 |
| Jul 24, 2026 | 7.91 | 7.96 | 7.65 | 7.66 | 7.66 | -4.37% | 2,596,677 |
| Jul 23, 2026 | 7.99 | 8.08 | 7.96 | 8.01 | 8.01 | - | 1,078,873 |
| Jul 22, 2026 | 7.97 | 8.13 | 7.97 | 8.01 | 8.01 | 0.25% | 1,505,409 |
| Jul 21, 2026 | 8.19 | 8.21 | 7.99 | 7.99 | 7.99 | -2.44% | 1,187,905 |
| Jul 20, 2026 | 8.18 | 8.29 | 8.14 | 8.19 | 8.19 | 0.24% | 1,724,961 |
| Jul 17, 2026 | 8.13 | 8.25 | 8.10 | 8.17 | 8.17 | 0.25% | 1,621,691 |
| Jul 16, 2026 | 8.13 | 8.25 | 8.13 | 8.15 | 8.15 | 0.25% | 1,133,468 |
| 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 |