Deniz Gayrimenkul Yatirim Ortakligi A.S. (IST:DZGYO)
Turkey · Delayed Price · Currency is TRY 7.39
+0.30 (4.23%)
Last updated: Sep 3, 2026, 3:57 PM GMT+3
IST:DZGYO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,545,532 |
| 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 |