Deniz Gayrimenkul Yatirim Ortakligi A.S. (IST:DZGYO)
Turkey · Delayed Price · Currency is TRY 6.70
-0.12 (-1.76%)
Last updated: Sep 24, 2026, 5:59 PM GMT+3
IST:DZGYO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 6.82 | 6.85 | 6.54 | 6.70 | 6.70 | -1.76% | 1,863,058 |
| Sep 23, 2026 | 6.70 | 6.94 | 6.70 | 6.82 | 6.82 | 1.04% | 1,924,093 |
| Sep 22, 2026 | 6.74 | 6.86 | 6.70 | 6.75 | 6.75 | 0.60% | 2,138,141 |
| Sep 21, 2026 | 7.08 | 7.09 | 6.39 | 6.71 | 6.71 | -5.36% | 8,569,526 |
| Sep 18, 2026 | 7.16 | 7.22 | 7.00 | 7.09 | 7.09 | -0.84% | 2,681,355 |
| Sep 17, 2026 | 7.29 | 7.46 | 7.04 | 7.15 | 7.15 | -1.65% | 5,811,048 |
| Sep 16, 2026 | 8.10 | 8.10 | 7.27 | 7.27 | 7.27 | -9.91% | 5,750,883 |
| Sep 15, 2026 | 7.69 | 8.20 | 7.67 | 8.07 | 8.07 | 5.22% | 5,289,753 |
| Sep 14, 2026 | 7.60 | 7.88 | 7.54 | 7.67 | 7.67 | 0.92% | 2,614,406 |
| Sep 11, 2026 | 7.89 | 7.92 | 7.56 | 7.60 | 7.60 | -3.68% | 3,284,799 |
| Sep 10, 2026 | 8.02 | 8.09 | 7.73 | 7.89 | 7.89 | -1.38% | 4,132,595 |
| Sep 9, 2026 | 7.50 | 8.12 | 7.49 | 8.00 | 8.00 | 7.10% | 5,119,792 |
| Sep 8, 2026 | 7.32 | 7.85 | 7.29 | 7.47 | 7.47 | 2.05% | 1,844,592 |
| Sep 7, 2026 | 7.32 | 7.40 | 7.29 | 7.32 | 7.32 | - | 1,118,425 |
| Sep 4, 2026 | 7.62 | 7.74 | 7.28 | 7.32 | 7.32 | -3.94% | 4,204,828 |
| Sep 3, 2026 | 7.07 | 7.79 | 7.05 | 7.62 | 7.62 | 7.48% | 13,433,886 |
| Sep 2, 2026 | 7.03 | 7.09 | 6.94 | 7.09 | 7.09 | 1.43% | 1,349,739 |
| Sep 1, 2026 | 7.06 | 7.13 | 6.97 | 6.99 | 6.99 | -0.99% | 933,357 |
| Aug 31, 2026 | 7.25 | 7.25 | 6.99 | 7.06 | 7.06 | -2.62% | 1,254,631 |
| Aug 28, 2026 | 7.28 | 7.33 | 7.25 | 7.25 | 7.25 | -0.55% | 566,455 |
| Aug 27, 2026 | 7.29 | 7.37 | 7.22 | 7.29 | 7.29 | 0.97% | 866,133 |
| Aug 26, 2026 | 7.29 | 7.36 | 7.22 | 7.22 | 7.22 | -0.96% | 592,731 |
| Aug 25, 2026 | 7.16 | 7.36 | 7.08 | 7.29 | 7.29 | 1.96% | 1,317,573 |
| Aug 24, 2026 | 7.15 | 7.26 | 7.12 | 7.15 | 7.15 | 0.42% | 1,188,729 |
| Aug 21, 2026 | 7.09 | 7.19 | 7.09 | 7.12 | 7.12 | 0.42% | 1,494,291 |
| Aug 20, 2026 | 7.08 | 7.14 | 7.02 | 7.09 | 7.09 | 0.14% | 1,051,586 |
| Aug 19, 2026 | 7.38 | 7.40 | 7.08 | 7.08 | 7.08 | -3.67% | 1,587,401 |
| Aug 18, 2026 | 7.39 | 7.43 | 7.33 | 7.35 | 7.35 | -0.27% | 874,293 |
| Aug 17, 2026 | 7.40 | 7.54 | 7.33 | 7.37 | 7.37 | 0.14% | 1,079,121 |
| Aug 14, 2026 | 7.22 | 7.43 | 7.22 | 7.36 | 7.36 | 1.66% | 1,378,827 |
| Aug 13, 2026 | 7.16 | 7.27 | 7.12 | 7.24 | 7.24 | 1.40% | 1,395,048 |
| Aug 12, 2026 | 7.09 | 7.18 | 7.03 | 7.14 | 7.14 | 0.56% | 1,490,293 |
| Aug 11, 2026 | 7.11 | 7.16 | 7.06 | 7.10 | 7.10 | - | 1,108,746 |
| Aug 10, 2026 | 7.20 | 7.27 | 7.05 | 7.10 | 7.10 | -0.98% | 1,341,249 |
| Aug 7, 2026 | 7.11 | 7.23 | 7.07 | 7.17 | 7.17 | 0.99% | 1,107,088 |
| 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% | 2,398,731 |
| 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 |