Deniz Gayrimenkul Yatirim Ortakligi A.S. (IST:DZGYO)
Turkey · Delayed Price · Currency is TRY 8.22
-0.12 (-1.44%)
At close: May 8, 2026
IST:DZGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 7.92 | 8.00 | 7.67 | 7.75 | 7.75 | -2.27% | 2,441,068 |
| Apr 27, 2026 | 8.00 | 8.10 | 7.93 | 7.93 | 7.93 | -0.63% | 2,506,540 |
| Apr 24, 2026 | 7.95 | 8.02 | 7.90 | 7.98 | 7.98 | 0.38% | 1,957,428 |
| Apr 22, 2026 | 8.11 | 8.19 | 7.93 | 7.95 | 7.95 | -1.85% | 3,719,070 |
| Apr 21, 2026 | 8.32 | 8.42 | 8.10 | 8.10 | 8.10 | -2.64% | 4,353,330 |
| Apr 20, 2026 | 8.22 | 8.54 | 8.16 | 8.32 | 8.32 | -0.12% | 4,648,667 |
| Apr 17, 2026 | 8.21 | 8.38 | 8.12 | 8.33 | 8.33 | 2.21% | 4,887,147 |
| Apr 16, 2026 | 8.16 | 8.43 | 8.03 | 8.15 | 8.15 | 0.37% | 10,459,340 |
| Apr 15, 2026 | 7.93 | 8.17 | 7.90 | 8.12 | 8.12 | 2.40% | 4,062,288 |
| Apr 14, 2026 | 7.87 | 7.97 | 7.84 | 7.93 | 7.93 | 1.28% | 2,347,105 |
| Apr 13, 2026 | 8.03 | 8.06 | 7.80 | 7.83 | 7.83 | -3.09% | 2,435,495 |
| Apr 10, 2026 | 7.77 | 8.08 | 7.77 | 8.08 | 8.08 | 4.53% | 3,568,810 |
| Apr 9, 2026 | 7.72 | 7.85 | 7.68 | 7.73 | 7.73 | 0.13% | 2,237,442 |
| Apr 8, 2026 | 7.70 | 7.82 | 7.63 | 7.72 | 7.72 | 4.75% | 3,703,681 |
| Apr 7, 2026 | 7.74 | 7.78 | 7.37 | 7.37 | 7.37 | -4.66% | 2,897,476 |
| Apr 6, 2026 | 7.64 | 7.79 | 7.61 | 7.73 | 7.73 | 1.71% | 2,274,963 |
| Apr 3, 2026 | 7.71 | 7.95 | 7.58 | 7.60 | 7.60 | -1.30% | 2,772,340 |
| Apr 2, 2026 | 7.58 | 7.79 | 7.50 | 7.70 | 7.70 | 0.92% | 2,582,469 |
| Apr 1, 2026 | 7.56 | 7.73 | 7.56 | 7.63 | 7.63 | 2.42% | 2,960,612 |
| Mar 31, 2026 | 7.28 | 7.98 | 7.27 | 7.45 | 7.45 | 2.62% | 4,717,674 |
| Mar 30, 2026 | 7.41 | 7.42 | 7.26 | 7.26 | 7.26 | -1.76% | 948,285 |
| Mar 27, 2026 | 7.48 | 7.53 | 7.36 | 7.39 | 7.39 | -0.67% | 1,209,896 |
| Mar 26, 2026 | 7.50 | 7.60 | 7.44 | 7.44 | 7.44 | -0.93% | 1,932,970 |
| Mar 25, 2026 | 7.59 | 7.70 | 7.51 | 7.51 | 7.51 | -0.40% | 2,455,654 |
| Mar 24, 2026 | 7.76 | 7.81 | 7.50 | 7.54 | 7.54 | -2.08% | 1,810,857 |
| Mar 23, 2026 | 7.69 | 7.75 | 7.39 | 7.70 | 7.70 | -0.13% | 3,613,202 |
| Mar 19, 2026 | 7.68 | 7.83 | 7.58 | 7.71 | 7.71 | - | 770,549 |
| Mar 18, 2026 | 7.60 | 8.18 | 7.59 | 7.71 | 7.71 | 1.72% | 3,730,854 |
| Mar 17, 2026 | 7.46 | 7.80 | 7.46 | 7.58 | 7.58 | 2.16% | 2,657,950 |
| Mar 16, 2026 | 7.45 | 7.53 | 7.08 | 7.42 | 7.42 | -0.13% | 3,002,517 |
| Mar 13, 2026 | 7.66 | 7.67 | 7.40 | 7.43 | 7.43 | -3.38% | 3,247,384 |
| Mar 12, 2026 | 7.55 | 7.84 | 7.49 | 7.69 | 7.69 | 1.99% | 3,689,216 |
| Mar 11, 2026 | 7.62 | 8.05 | 7.44 | 7.54 | 7.54 | -0.92% | 3,505,009 |
| Mar 10, 2026 | 7.47 | 7.76 | 7.47 | 7.61 | 7.61 | 2.70% | 4,043,558 |
| Mar 9, 2026 | 7.25 | 7.44 | 6.91 | 7.41 | 7.41 | 0.14% | 5,844,048 |
| Mar 6, 2026 | 7.70 | 7.70 | 7.32 | 7.40 | 7.40 | -3.90% | 4,307,451 |
| Mar 5, 2026 | 7.56 | 7.85 | 7.56 | 7.70 | 7.70 | 2.53% | 7,558,465 |
| Mar 4, 2026 | 7.79 | 7.82 | 7.48 | 7.51 | 7.51 | -3.35% | 7,821,257 |
| Mar 3, 2026 | 7.98 | 8.08 | 7.55 | 7.77 | 7.77 | -7.17% | 13,906,700 |
| Mar 2, 2026 | 8.37 | 8.58 | 8.37 | 8.37 | 8.37 | -9.90% | 5,444,581 |
| Feb 27, 2026 | 9.37 | 9.72 | 9.21 | 9.29 | 9.29 | -0.32% | 4,810,439 |
| Feb 26, 2026 | 9.24 | 9.52 | 9.04 | 9.32 | 9.32 | 1.19% | 3,363,274 |
| Feb 25, 2026 | 9.23 | 9.69 | 8.94 | 9.21 | 9.21 | 0.11% | 5,644,569 |